Jiangxi Copper Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	39.55	40.10	38.80	39.14	39.14	-3.29%	39,291,995
Nov 13, 2025	39.35	40.88	38.89	40.47	40.47	3.72%	64,221,792
Nov 12, 2025	38.98	39.82	38.55	39.02	39.02	-0.64%	34,018,940
Nov 11, 2025	40.67	40.95	39.10	39.27	39.27	-2.43%	47,774,341
Nov 10, 2025	40.30	40.96	39.60	40.25	40.25	0.95%	52,606,838
Nov 7, 2025	39.28	40.23	38.88	39.87	39.87	-0.20%	45,274,319
Nov 6, 2025	39.19	40.38	39.00	39.95	39.95	1.99%	61,777,576
Nov 5, 2025	37.07	39.46	37.07	39.17	39.17	1.48%	51,374,990
Nov 4, 2025	39.45	39.83	38.33	38.60	38.60	-3.28%	46,764,312
Nov 3, 2025	40.40	40.83	38.69	39.91	39.91	-2.87%	63,364,306
Oct 31, 2025	42.88	43.30	41.05	41.09	41.09	-5.21%	75,574,569
Oct 30, 2025	42.00	45.15	41.90	43.35	43.35	0.95%	122,218,936
Oct 29, 2025	39.65	43.11	39.65	42.94	42.94	9.57%	102,964,133
Oct 28, 2025	41.00	41.01	39.05	39.19	39.19	-5.63%	82,074,799
Oct 27, 2025	40.30	41.97	39.68	41.53	41.53	6.24%	96,830,196
Oct 24, 2025	37.87	39.09	37.50	39.09	39.09	5.28%	81,194,198
Oct 23, 2025	36.78	37.21	36.00	37.13	37.13	0.03%	38,842,020
Oct 22, 2025	36.00	37.38	35.71	37.12	37.12	-1.59%	45,476,906
Oct 21, 2025	37.52	38.30	37.28	37.72	37.72	1.37%	53,112,898
Oct 20, 2025	37.31	38.18	36.91	37.21	37.21	-0.29%	58,507,016
Oct 17, 2025	38.80	39.27	37.00	37.32	37.32	-2.96%	68,195,367
Oct 16, 2025	39.30	39.66	38.12	38.46	38.46	-3.10%	60,905,903
Oct 15, 2025	38.58	39.86	36.72	39.69	39.69	2.88%	79,981,685
Oct 14, 2025	42.00	43.23	38.45	38.58	38.58	-6.81%	138,675,391
Oct 13, 2025	38.77	41.80	38.66	41.40	41.40	-1.66%	154,519,414
Oct 10, 2025	40.00	42.94	39.60	42.10	42.10	7.84%	180,448,005
Oct 9, 2025	39.03	39.04	38.35	39.04	39.04	10.00%	35,422,229
Sep 30, 2025	33.00	35.49	32.78	35.49	35.49	10.01%	103,709,066
Sep 29, 2025	31.97	32.38	31.17	32.26	32.26	3.07%	73,432,363
Sep 26, 2025	30.75	32.90	30.71	31.30	31.30	3.44%	85,210,950
Sep 25, 2025	30.87	30.89	29.78	30.26	30.26	6.10%	101,371,415
Sep 24, 2025	28.15	28.65	27.97	28.52	28.52	0.28%	30,289,698
Sep 23, 2025	28.59	29.12	28.04	28.44	28.44	-0.73%	36,506,811
Sep 22, 2025	29.46	29.50	28.20	28.65	28.65	-1.21%	40,990,100
Sep 19, 2025	28.68	29.35	28.50	29.00	29.00	-0.24%	39,481,719
Sep 18, 2025	30.05	30.05	28.72	29.07	29.07	-6.41%	79,200,630
Sep 17, 2025	29.73	31.41	29.43	31.06	31.06	3.33%	72,700,605
Sep 16, 2025	30.90	31.16	29.15	30.06	30.06	-0.73%	67,949,924
Sep 15, 2025	30.55	30.97	30.17	30.28	30.28	-2.23%	58,916,844
Sep 12, 2025	29.48	31.65	29.48	30.97	30.97	6.79%	90,937,728
Sep 11, 2025	28.70	29.13	28.53	29.00	29.00	1.40%	45,385,478
Sep 10, 2025	28.00	28.77	27.77	28.60	28.60	-0.21%	45,058,541
Sep 9, 2025	28.40	29.30	28.39	28.66	28.66	0.46%	58,240,634
Sep 8, 2025	29.69	29.70	28.36	28.53	28.53	-2.93%	56,343,701
Sep 5, 2025	28.45	29.46	28.45	29.39	29.39	2.73%	61,933,786
Sep 4, 2025	29.72	30.66	28.10	28.61	28.61	-3.67%	82,279,299
Sep 3, 2025	29.90	30.80	29.28	29.70	29.70	2.41%	98,677,796
Sep 2, 2025	29.18	29.94	28.58	29.00	29.00	0.14%	88,557,958
Sep 1, 2025	28.45	29.17	27.59	28.96	28.96	3.80%	97,749,145
Aug 29, 2025	26.49	28.41	26.44	27.90	27.90	6.98%	81,137,583