Jiangxi Copper Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	35.86	35.86	33.92	34.76	34.76	-2.41%	8,698,746
May 27, 2026	37.60	37.60	35.46	35.62	35.62	-4.25%	9,458,386
May 26, 2026	35.72	37.36	34.70	37.20	37.20	2.42%	16,374,775
May 22, 2026	35.56	36.98	35.00	36.32	36.32	3.06%	18,149,580
May 21, 2026	36.80	36.96	35.02	35.24	35.24	-2.06%	9,649,913
May 20, 2026	34.72	36.12	34.16	35.98	35.98	1.93%	15,507,420
May 19, 2026	35.94	36.04	34.40	35.30	35.30	-1.78%	12,763,300
May 18, 2026	36.00	36.04	35.32	35.94	35.94	-2.86%	12,745,850
May 15, 2026	39.10	39.10	36.20	37.00	37.00	-6.09%	22,181,993
May 14, 2026	41.18	41.18	38.98	39.40	39.40	-2.67%	12,200,450
May 13, 2026	40.74	41.08	40.12	40.48	40.48	1.96%	18,213,290
May 12, 2026	39.82	40.80	39.14	39.70	39.70	2.80%	18,809,730
May 11, 2026	39.98	39.98	38.20	38.62	38.62	-1.83%	10,867,710
May 8, 2026	38.00	39.76	36.82	39.34	39.34	2.55%	27,157,420
May 7, 2026	38.52	39.26	37.66	38.36	38.36	2.18%	15,933,520
May 6, 2026	36.64	37.78	35.88	37.54	37.54	2.51%	17,699,910
May 5, 2026	36.32	36.66	35.10	36.62	36.62	-0.97%	8,630,330
May 4, 2026	37.10	37.28	36.30	36.98	36.98	0.98%	4,998,061
Apr 30, 2026	38.28	38.56	36.00	36.62	36.62	-5.37%	16,798,540
Apr 29, 2026	36.32	38.74	36.00	38.70	38.70	6.09%	14,056,760
Apr 28, 2026	37.28	37.28	36.30	36.48	36.48	-2.15%	7,102,766
Apr 27, 2026	37.10	37.70	36.78	37.28	37.28	-	6,648,772
Apr 24, 2026	36.94	37.44	36.24	37.28	37.28	0.43%	5,947,341
Apr 23, 2026	38.80	39.36	36.76	37.12	37.12	-3.23%	12,462,720
Apr 22, 2026	38.00	38.70	37.64	38.36	38.36	-1.29%	6,743,622
Apr 21, 2026	39.16	39.42	38.32	38.86	38.86	-0.77%	6,160,962
Apr 20, 2026	39.12	39.86	38.68	39.16	39.16	0.10%	7,782,809
Apr 17, 2026	39.80	39.94	38.88	39.12	39.12	-2.30%	9,106,106
Apr 16, 2026	39.00	40.30	38.92	40.04	40.04	2.19%	15,153,959
Apr 15, 2026	39.30	39.96	38.62	39.18	39.18	3.11%	19,987,126
Apr 14, 2026	37.88	38.96	37.60	38.00	38.00	3.04%	11,792,800
Apr 13, 2026	37.00	37.22	36.04	36.88	36.88	-0.16%	12,457,320
Apr 10, 2026	37.02	37.46	36.46	36.94	36.94	0.11%	6,367,059
Apr 9, 2026	37.30	37.30	36.44	36.90	36.90	-2.43%	9,521,923
Apr 8, 2026	36.44	38.30	36.44	37.82	37.82	8.68%	24,119,760
Apr 2, 2026	36.04	36.06	34.28	34.80	34.80	-2.90%	8,716,889
Apr 1, 2026	36.00	36.34	35.24	35.84	35.84	5.10%	16,910,210
Mar 31, 2026	34.88	35.50	33.42	34.10	34.10	-4.05%	16,149,250
Mar 30, 2026	36.28	36.28	34.12	35.54	35.54	-0.89%	12,878,390
Mar 27, 2026	35.52	36.28	34.72	35.86	35.86	-1.54%	18,253,840
Mar 26, 2026	37.20	37.50	36.02	36.42	36.42	-1.99%	18,586,780
Mar 25, 2026	36.96	37.80	36.42	37.16	37.16	4.97%	24,722,970
Mar 24, 2026	35.08	35.60	33.70	35.40	35.40	3.57%	16,309,810
Mar 23, 2026	34.82	34.94	33.22	34.18	34.18	-5.37%	28,610,280
Mar 20, 2026	36.64	36.90	35.52	36.12	36.12	-1.42%	14,733,720
Mar 19, 2026	37.30	37.96	36.44	36.64	36.64	-5.23%	24,043,490
Mar 18, 2026	38.02	38.98	37.68	38.66	38.66	1.47%	8,115,307
Mar 17, 2026	39.96	39.96	38.08	38.10	38.10	-1.14%	8,615,141
Mar 16, 2026	39.20	39.40	37.30	38.54	38.54	-3.84%	21,490,130
Mar 13, 2026	40.70	41.46	39.86	40.08	40.08	-1.47%	11,509,170