Skip to main content
logo
Jiangxi Copper Company Limited (SHA:600362)
China flag China · Delayed Price · Currency is CNY
28.64
-1.06 (-3.57%)
Sep 4, 2025, 2:45 PM CST

Jiangxi Copper Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202529.9030.8029.2829.7029.702.41%98,677,796
Sep 2, 202529.1829.9428.5829.0029.000.14%88,557,958
Sep 1, 202528.4529.1727.5928.9628.963.80%97,749,145
Aug 29, 202526.4928.4126.4427.9027.906.98%81,137,583
Aug 28, 202525.7126.2225.4026.0826.08-0.04%41,303,645
Aug 27, 202526.8126.9226.0826.0926.09-2.76%44,126,781
Aug 26, 202526.9027.1126.6326.8326.83-0.52%52,327,114
Aug 25, 202525.1627.1925.1626.9726.979.10%93,587,591
Aug 22, 202524.6024.7624.4124.7224.720.32%24,467,147
Aug 21, 202524.8525.0824.5624.6424.64-0.73%22,333,806
Aug 20, 202524.4924.9324.4524.8224.821.26%26,770,861
Aug 19, 202524.8224.9524.3924.5124.51-1.49%34,583,662
Aug 18, 202525.3725.3724.7424.8824.88-1.82%48,072,736
Aug 15, 202524.6725.6724.6725.3425.342.51%42,519,097
Aug 14, 202524.8925.3524.7124.7224.72-0.76%40,529,781
Aug 13, 202524.2825.2624.2524.9124.913.66%54,870,623
Aug 12, 202524.0124.1023.8224.0324.030.04%21,575,196
Aug 11, 202523.9824.2323.7224.0224.020.80%31,764,554
Aug 8, 202523.4423.9623.3423.8323.831.58%34,327,578
Aug 7, 202523.5223.6523.1423.4623.46-0.26%26,954,896
Aug 6, 202522.8023.7322.7623.5223.522.57%43,089,477
Aug 5, 202522.7823.0222.6922.9322.930.97%22,043,771
Aug 4, 202522.4922.7222.4422.7122.710.66%19,868,556
Aug 1, 202522.4522.7122.3522.5622.560.36%21,072,624
Jul 31, 202523.0023.0022.4022.4822.48-4.14%48,630,532
Jul 30, 202523.6623.8523.2823.4523.45-0.85%23,215,043
Jul 29, 202523.7523.8723.4923.6523.65-1.00%22,759,710
Jul 28, 202523.7423.9123.5123.8923.89-0.29%24,639,183
Jul 25, 202524.2224.3623.9223.9623.96-1.72%29,266,930
Jul 24, 202523.8824.4923.7924.3824.382.27%43,763,360
Jul 23, 202524.0924.1123.7323.8423.84-1.04%38,187,455
Jul 22, 202523.7324.1023.5024.0924.09-1.27%52,219,668
Jul 21, 202523.7024.4723.6824.4023.703.52%52,509,536
Jul 18, 202523.2423.6323.2423.5722.891.73%27,241,742
Jul 17, 202523.2023.2723.0723.1722.51-0.17%17,400,155
Jul 16, 202523.4123.4923.1023.2122.54-0.85%15,924,100
Jul 15, 202523.4623.7623.3023.4122.74-0.81%23,323,544
Jul 14, 202523.6023.9323.5723.6022.920.51%33,387,243
Jul 11, 202523.1023.9323.0523.4822.811.82%53,835,437
Jul 10, 202522.9023.1422.8523.0622.400.65%25,561,850
Jul 9, 202523.8323.8622.8622.9122.25-2.14%52,371,923
Jul 8, 202523.3223.5623.3223.4122.740.60%18,088,249
Jul 7, 202523.3523.5023.2323.2722.60-0.89%18,537,511
Jul 4, 202523.6623.6623.3123.4822.81-1.47%31,276,608
Jul 3, 202523.8924.0923.6323.8323.150.17%36,303,733
Jul 2, 202523.5224.3623.4623.7923.11-61,865,800
Jul 1, 202523.3123.7922.9523.7923.111.54%39,905,615
Jun 30, 202524.0024.0423.0923.4322.76-0.59%43,431,340
Jun 27, 202522.6323.7522.6123.5722.896.12%61,338,289
Jun 26, 202522.1722.3922.1322.2121.570.36%17,938,492