Skip to main content
logo
Jiangxi Copper Company Limited (SHA:600362)
China flag China · Delayed Price · Currency is CNY
23.83
+0.37 (1.58%)
Aug 8, 2025, 3:00 PM CST

Jiangxi Copper Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 25, 202521.9822.1321.8922.1321.500.96%13,988,600
Jun 24, 202521.7522.0421.6621.9221.291.25%14,178,394
Jun 23, 202521.5521.7221.5321.6521.030.28%8,114,888
Jun 20, 202521.6321.7421.5421.5920.97-0.18%9,100,858
Jun 19, 202522.0322.1221.5521.6321.01-2.26%13,341,557
Jun 18, 202522.2122.2421.9022.1321.50-0.27%10,643,762
Jun 17, 202522.2122.3422.1522.1921.55-0.18%8,531,001
Jun 16, 202522.3222.4722.1722.2321.59-0.40%13,888,748
Jun 13, 202522.3622.6222.2522.3221.68-0.58%17,658,394
Jun 12, 202522.3022.4822.1022.4521.810.67%12,877,502
Jun 11, 202522.0822.4422.0822.3021.661.00%15,972,424
Jun 10, 202522.2522.2921.9522.0821.45-0.27%14,813,983
Jun 9, 202522.2022.2321.9722.1421.50-0.58%16,419,748
Jun 6, 202522.0422.3422.0422.2721.631.88%21,994,539
Jun 5, 202522.0522.1521.8221.8621.23-0.86%13,958,298
Jun 4, 202521.4722.1321.4722.0521.422.80%29,275,060
Jun 3, 202521.3221.6021.3221.4520.830.94%12,301,636
May 30, 202521.3621.4021.1821.2520.64-0.89%8,391,635