Jiangxi Copper Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	53.00	56.18	52.01	55.12	55.12	-1.32%	53,932,040
Feb 5, 2026	56.80	58.13	54.36	55.86	55.86	-5.10%	71,298,740
Feb 4, 2026	60.82	60.87	58.21	58.86	58.86	-0.32%	65,050,260
Feb 3, 2026	55.00	59.75	54.46	59.05	59.05	3.45%	110,738,000
Feb 2, 2026	57.08	57.08	57.08	57.08	57.08	-10.00%	13,934,900
Jan 30, 2026	65.30	67.51	63.42	63.42	63.42	-10.00%	90,724,150
Jan 29, 2026	65.54	70.70	61.00	70.47	70.47	9.56%	169,142,200
Jan 28, 2026	60.86	65.60	59.40	64.32	64.32	5.79%	128,970,168
Jan 27, 2026	60.88	63.07	59.80	60.80	60.80	-3.22%	79,461,712
Jan 26, 2026	60.87	64.10	60.85	62.82	62.82	5.39%	107,730,425
Jan 23, 2026	60.30	61.38	59.39	59.61	59.61	-1.14%	79,002,540
Jan 22, 2026	61.06	61.55	59.80	60.30	60.30	-3.04%	51,453,360
Jan 21, 2026	60.60	62.19	59.31	62.19	62.19	2.12%	64,373,404
Jan 20, 2026	61.64	62.30	58.80	60.90	60.90	0.66%	70,542,470
Jan 19, 2026	62.92	62.92	57.70	60.50	60.50	-5.63%	92,318,430
Jan 16, 2026	62.01	66.66	61.20	64.11	64.11	3.40%	103,534,600
Jan 15, 2026	59.09	64.41	58.13	62.00	62.00	3.68%	94,017,498
Jan 14, 2026	57.60	62.26	57.60	59.80	59.80	4.53%	97,116,350
Jan 13, 2026	55.66	58.76	55.40	57.21	57.21	2.12%	71,126,280
Jan 12, 2026	57.26	58.00	55.42	56.02	56.02	-0.85%	67,234,040
Jan 9, 2026	54.19	57.98	54.00	56.50	56.50	2.67%	73,210,842
Jan 8, 2026	54.00	56.50	53.80	55.03	55.03	-0.45%	66,824,980
Jan 7, 2026	55.50	56.50	54.50	55.28	55.28	-2.97%	83,408,910
Jan 6, 2026	56.00	57.46	54.73	56.97	56.97	4.92%	97,218,369
Jan 5, 2026	55.02	55.28	52.80	54.30	54.30	-1.13%	101,793,232
Dec 31, 2025	50.25	55.28	50.24	54.92	54.92	9.29%	128,845,200
Dec 30, 2025	46.85	51.30	46.42	50.25	50.25	2.57%	93,050,840
Dec 29, 2025	50.41	51.50	48.88	48.99	48.99	1.41%	136,093,800
Dec 26, 2025	44.54	48.31	44.54	48.31	48.31	10.00%	100,423,500
Dec 25, 2025	42.30	44.55	41.61	43.92	43.92	1.90%	59,649,410
Dec 24, 2025	42.90	43.38	42.26	43.10	43.10	2.42%	45,448,520
Dec 23, 2025	42.57	42.96	41.70	42.08	42.08	-1.17%	46,103,130
Dec 22, 2025	42.03	42.87	42.02	42.58	42.58	1.74%	45,927,760
Dec 19, 2025	41.01	42.10	40.47	41.85	41.85	2.05%	37,323,140
Dec 18, 2025	41.08	42.13	40.70	41.01	41.01	-0.87%	32,674,610
Dec 17, 2025	40.71	41.72	40.38	41.37	41.37	2.00%	38,954,180
Dec 16, 2025	41.01	41.90	40.02	40.56	40.56	-1.46%	37,713,540
Dec 15, 2025	40.35	42.18	40.35	41.16	41.16	-1.20%	38,575,780
Dec 12, 2025	42.20	42.40	41.30	41.66	41.66	1.17%	44,111,730
Dec 11, 2025	43.24	43.48	41.15	41.18	41.18	-2.85%	50,762,627
Dec 10, 2025	42.38	42.75	41.81	42.39	42.39	0.86%	43,077,554
Dec 9, 2025	43.95	43.95	41.88	42.03	42.03	-6.06%	71,808,920
Dec 8, 2025	43.33	44.93	42.32	44.74	44.74	3.28%	81,540,820
Dec 5, 2025	41.00	43.90	41.00	43.32	43.32	5.38%	79,433,797
Dec 4, 2025	42.00	42.75	41.06	41.11	41.11	1.58%	67,940,450
Dec 3, 2025	40.10	41.18	39.76	40.47	40.47	0.02%	47,838,820
Dec 2, 2025	39.54	40.46	39.54	40.46	40.46	-0.98%	50,968,610
Dec 1, 2025	39.65	41.17	39.65	40.86	40.86	9.16%	89,751,460
Nov 28, 2025	36.86	37.58	36.76	37.43	37.43	0.40%	20,301,916
Nov 27, 2025	37.81	38.11	37.21	37.28	36.88	0.46%	29,454,903