Jiangxi Copper Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 17, 2025	38.80	39.27	37.00	37.32	36.92	-2.96%	68,195,360
Oct 16, 2025	39.30	39.66	38.12	38.46	38.05	-3.10%	60,905,900
Oct 15, 2025	38.58	39.86	36.72	39.69	39.26	2.88%	79,981,680
Oct 14, 2025	42.00	43.23	38.45	38.58	38.17	-6.81%	138,675,300
Oct 13, 2025	38.77	41.80	38.66	41.40	40.96	-1.66%	154,519,400
Oct 10, 2025	40.00	42.94	39.60	42.10	41.65	7.84%	180,448,000
Oct 9, 2025	39.03	39.04	38.35	39.04	38.62	10.00%	35,422,220
Sep 30, 2025	33.00	35.49	32.78	35.49	35.11	10.01%	103,709,000
Sep 29, 2025	31.97	32.38	31.17	32.26	31.91	3.07%	73,432,360
Sep 26, 2025	30.75	32.90	30.71	31.30	30.96	3.44%	85,210,950
Sep 25, 2025	30.87	30.89	29.78	30.26	29.94	6.10%	101,371,400
Sep 24, 2025	28.15	28.65	27.97	28.52	28.21	0.28%	30,289,690
Sep 23, 2025	28.59	29.12	28.04	28.44	28.13	-0.73%	36,506,810
Sep 22, 2025	29.46	29.50	28.20	28.65	28.34	-1.21%	40,990,100
Sep 19, 2025	28.68	29.35	28.50	29.00	28.69	-0.24%	39,481,710