Jiangxi Copper Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.02	36.20	33.90	36.10	36.10	6.11%	35,351,650
Dec 4, 2025	35.12	35.34	33.90	34.02	34.02	1.07%	27,183,380
Dec 3, 2025	33.30	34.12	32.84	33.66	33.66	1.08%	16,054,650
Dec 2, 2025	33.16	33.56	32.62	33.30	33.30	-1.48%	13,959,320
Dec 1, 2025	32.16	34.44	32.16	33.80	33.80	10.17%	41,633,800
Nov 28, 2025	30.50	31.04	30.22	30.68	30.68	0.46%	10,653,250
Nov 27, 2025	31.10	31.56	30.44	30.54	30.54	0.93%	11,999,060
Nov 26, 2025	30.14	30.94	29.80	30.26	30.26	0.60%	9,591,842
Nov 25, 2025	30.20	30.86	29.74	30.08	30.08	1.21%	12,585,910
Nov 24, 2025	29.68	29.82	29.00	29.72	29.72	1.64%	12,371,930
Nov 21, 2025	29.72	29.72	28.70	29.24	29.24	-3.82%	16,701,780
Nov 20, 2025	30.80	31.28	30.22	30.40	30.40	0.33%	9,633,804
Nov 19, 2025	30.02	30.44	29.80	30.30	30.30	1.41%	7,099,282
Nov 18, 2025	30.60	30.66	29.50	29.88	29.88	-3.43%	15,706,570
Nov 17, 2025	31.66	31.66	30.40	30.94	30.94	-2.58%	13,351,040
Nov 14, 2025	32.00	32.34	31.42	31.76	31.76	-3.35%	11,279,370
Nov 13, 2025	32.08	33.34	31.90	32.86	32.86	3.07%	17,767,400
Nov 12, 2025	31.80	32.28	31.10	31.88	31.88	-0.19%	13,714,040
Nov 11, 2025	32.40	32.80	31.54	31.94	31.94	-0.25%	11,106,110
Nov 10, 2025	31.88	32.50	31.30	32.02	32.02	1.14%	13,859,790
Nov 7, 2025	31.20	31.84	30.72	31.66	31.66	-0.25%	14,583,530
Nov 6, 2025	31.20	31.88	31.00	31.74	31.74	3.05%	20,530,560
Nov 5, 2025	29.16	31.20	28.78	30.80	30.80	3.15%	24,709,200
Nov 4, 2025	31.02	31.34	29.44	29.86	29.86	-5.69%	26,173,860
Nov 3, 2025	32.08	32.80	30.72	31.66	31.22	-2.46%	27,080,220
Oct 31, 2025	33.70	34.08	32.46	32.46	32.01	-5.91%	32,410,440
Oct 30, 2025	34.84	35.68	33.76	34.50	34.02	5.12%	45,848,000
Oct 28, 2025	35.00	35.00	32.58	32.82	32.37	-6.39%	31,679,200
Oct 27, 2025	34.90	35.58	34.00	35.06	34.57	4.35%	36,732,470
Oct 24, 2025	32.58	33.90	31.80	33.60	33.13	6.19%	37,017,090
Oct 23, 2025	31.48	31.74	30.18	31.64	31.20	-0.06%	19,064,640
Oct 22, 2025	31.60	31.70	30.60	31.66	31.22	-1.80%	18,653,110
Oct 21, 2025	32.60	33.56	32.00	32.24	31.79	1.07%	21,778,220
Oct 20, 2025	31.78	32.46	31.32	31.90	31.46	1.85%	18,687,890
Oct 17, 2025	33.36	33.60	31.02	31.32	30.89	-4.74%	39,169,230
Oct 16, 2025	33.68	33.92	32.22	32.88	32.42	-3.63%	32,899,600
Oct 15, 2025	33.50	34.22	32.22	34.12	33.65	3.08%	33,034,090
Oct 14, 2025	37.50	38.36	32.38	33.10	32.64	-7.28%	68,349,350
Oct 13, 2025	34.88	36.14	34.00	35.70	35.21	-1.98%	63,804,890
Oct 10, 2025	37.18	40.24	35.64	36.42	35.92	-4.36%	76,177,160
Oct 9, 2025	35.40	39.36	33.84	38.08	37.55	8.18%	75,423,420
Oct 8, 2025	33.20	35.74	33.02	35.20	34.71	6.02%	27,234,650
Oct 6, 2025	33.02	34.24	33.02	33.20	32.74	1.16%	16,441,380
Oct 3, 2025	31.14	32.82	31.00	32.82	32.37	4.26%	15,890,280
Oct 2, 2025	30.00	31.84	30.00	31.48	31.04	3.21%	15,790,320
Sep 30, 2025	28.98	30.70	28.50	30.50	30.08	8.85%	41,717,160
Sep 29, 2025	27.80	28.30	27.06	28.02	27.63	4.01%	23,372,010
Sep 26, 2025	26.60	28.18	26.52	26.94	26.57	0.82%	25,575,110
Sep 25, 2025	26.90	27.70	26.20	26.72	26.35	7.74%	44,371,930
Sep 24, 2025	24.74	25.02	24.16	24.80	24.46	0.32%	10,658,510