Skip to main content
logo
Jiangxi Copper Company Limited (SHA:600362)
China flag China · Delayed Price · Currency is CNY
31.30
+1.04 (3.44%)
Sep 26, 2025, 3:00 PM CST

Jiangxi Copper Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202530.8730.8929.7830.2630.266.10%101,371,415
Sep 24, 202528.1528.6527.9728.5228.520.28%30,289,698
Sep 23, 202528.5929.1228.0428.4428.44-0.73%36,506,811
Sep 22, 202529.4629.5028.2028.6528.65-1.21%40,990,100
Sep 19, 202528.6829.3528.5029.0029.00-0.24%39,481,719
Sep 18, 202530.0530.0528.7229.0729.07-6.41%79,200,630
Sep 17, 202529.7331.4129.4331.0631.063.33%72,700,605
Sep 16, 202530.9031.1629.1530.0630.06-0.73%67,949,924
Sep 15, 202530.5530.9730.1730.2830.28-2.23%58,916,844
Sep 12, 202529.4831.6529.4830.9730.976.79%90,937,728
Sep 11, 202528.7029.1328.5329.0029.001.40%45,385,478
Sep 10, 202528.0028.7727.7728.6028.60-0.21%45,058,541
Sep 9, 202528.4029.3028.3928.6628.660.46%58,240,634
Sep 8, 202529.6929.7028.3628.5328.53-2.93%56,343,701
Sep 5, 202528.4529.4628.4529.3929.392.73%61,933,786
Sep 4, 202529.7230.6628.1028.6128.61-3.67%82,279,299
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