Jiangxi Copper Company Limited (SHA:600362)
China · Delayed Price · Currency is CNY 37.32
-1.14 (-2.96%)
Oct 17, 2025, 3:00 PM CST
Jiangxi Copper Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 25.71 | 26.22 | 25.40 | 26.08 | 26.08 | -0.04% | 41,303,645 |
| Aug 27, 2025 | 26.81 | 26.92 | 26.08 | 26.09 | 26.09 | -2.76% | 44,126,781 |
| Aug 26, 2025 | 26.90 | 27.11 | 26.63 | 26.83 | 26.83 | -0.52% | 52,327,114 |
| Aug 25, 2025 | 25.16 | 27.19 | 25.16 | 26.97 | 26.97 | 9.10% | 93,587,591 |
| Aug 22, 2025 | 24.60 | 24.76 | 24.41 | 24.72 | 24.72 | 0.32% | 24,467,147 |
| Aug 21, 2025 | 24.85 | 25.08 | 24.56 | 24.64 | 24.64 | -0.73% | 22,333,806 |
| Aug 20, 2025 | 24.49 | 24.93 | 24.45 | 24.82 | 24.82 | 1.26% | 26,770,861 |
| Aug 19, 2025 | 24.82 | 24.95 | 24.39 | 24.51 | 24.51 | -1.49% | 34,583,662 |
| Aug 18, 2025 | 25.37 | 25.37 | 24.74 | 24.88 | 24.88 | -1.82% | 48,072,736 |
| Aug 15, 2025 | 24.67 | 25.67 | 24.67 | 25.34 | 25.34 | 2.51% | 42,519,097 |
| Aug 14, 2025 | 24.89 | 25.35 | 24.71 | 24.72 | 24.72 | -0.76% | 40,529,781 |
| Aug 13, 2025 | 24.28 | 25.26 | 24.25 | 24.91 | 24.91 | 3.66% | 54,870,623 |
| Aug 12, 2025 | 24.01 | 24.10 | 23.82 | 24.03 | 24.03 | 0.04% | 21,575,196 |
| Aug 11, 2025 | 23.98 | 24.23 | 23.72 | 24.02 | 24.02 | 0.80% | 31,764,554 |
| Aug 8, 2025 | 23.44 | 23.96 | 23.34 | 23.83 | 23.83 | 1.58% | 34,327,578 |
| Aug 7, 2025 | 23.52 | 23.65 | 23.14 | 23.46 | 23.46 | -0.26% | 26,954,896 |
| Aug 6, 2025 | 22.80 | 23.73 | 22.76 | 23.52 | 23.52 | 2.57% | 43,089,477 |
| Aug 5, 2025 | 22.78 | 23.02 | 22.69 | 22.93 | 22.93 | 0.97% | 22,043,771 |
| Aug 4, 2025 | 22.49 | 22.72 | 22.44 | 22.71 | 22.71 | 0.66% | 19,868,556 |
| Aug 1, 2025 | 22.45 | 22.71 | 22.35 | 22.56 | 22.56 | 0.36% | 21,072,624 |