Jiangxi Copper Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	36.95	37.55	36.61	37.11	36.71	0.68%	25,709,130
Nov 25, 2025	36.33	37.30	36.18	36.86	36.46	2.67%	29,728,820
Nov 24, 2025	35.94	36.25	35.39	35.90	35.51	0.64%	23,012,010
Nov 21, 2025	36.10	36.38	35.50	35.67	35.29	-3.91%	35,933,830
Nov 20, 2025	37.74	38.10	37.06	37.12	36.72	-0.75%	25,719,960
Nov 19, 2025	37.11	37.80	36.90	37.40	37.00	1.19%	32,237,110
Nov 18, 2025	37.30	37.57	36.60	36.96	36.56	-2.30%	36,841,970
Nov 17, 2025	38.76	38.89	37.55	37.83	37.42	-3.35%	43,792,230
Nov 14, 2025	39.55	40.10	38.80	39.14	38.72	-3.29%	39,291,990
Nov 13, 2025	39.35	40.88	38.89	40.47	40.04	3.72%	64,221,790
Nov 12, 2025	38.98	39.82	38.55	39.02	38.60	-0.64%	34,018,940
Nov 11, 2025	40.67	40.95	39.10	39.27	38.85	-2.43%	47,774,340
Nov 10, 2025	40.30	40.96	39.60	40.25	39.82	0.95%	52,606,830
Nov 7, 2025	39.28	40.23	38.88	39.87	39.44	-0.20%	45,274,310
Nov 6, 2025	39.19	40.38	39.00	39.95	39.52	1.99%	61,777,570
Nov 5, 2025	37.07	39.46	37.07	39.17	38.75	1.48%	51,374,990
Nov 4, 2025	39.45	39.83	38.33	38.60	38.19	-3.28%	46,764,310
Nov 3, 2025	40.40	40.83	38.69	39.91	39.48	-2.87%	63,364,300
Oct 31, 2025	42.88	43.30	41.05	41.09	40.65	-5.21%	75,574,560
Oct 30, 2025	42.00	45.15	41.90	43.35	42.88	0.95%	122,218,900
Oct 29, 2025	39.65	43.11	39.65	42.94	42.48	9.57%	102,964,100
Oct 28, 2025	41.00	41.01	39.05	39.19	38.77	-5.63%	82,074,790
Oct 27, 2025	40.30	41.97	39.68	41.53	41.08	6.24%	96,830,190
Oct 24, 2025	37.87	39.09	37.50	39.09	38.67	5.28%	81,194,190
Oct 23, 2025	36.78	37.21	36.00	37.13	36.73	0.03%	38,842,020
Oct 22, 2025	36.00	37.38	35.71	37.12	36.72	-1.59%	45,476,900
Oct 21, 2025	37.52	38.30	37.28	37.72	37.32	1.37%	53,112,890
Oct 20, 2025	37.31	38.18	36.91	37.21	36.81	-0.29%	58,507,010