Jiangxi Copper Company Limited (FRA:JIX)
Germany
· Delayed Price · Currency is EUR 3.900
+0.210 (5.69%)
At close: Dec 5, 2025
Jiangxi Copper Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 5.69% | - |
| Dec 4, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 1.88% | - |
| Dec 3, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -3.21% | - |
| Dec 2, 2025 | 3.62 | 3.74 | 3.62 | 3.74 | 3.74 | -0.90% | 6,805 |
| Dec 1, 2025 | 3.64 | 3.78 | 3.64 | 3.78 | 3.78 | 12.25% | 1,900 |
| Nov 28, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.30% | - |
| Nov 27, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.72% | - |
| Nov 26, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.54% | - |
| Nov 25, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 1.53% | - |
| Nov 24, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 2.13% | - |
| Nov 21, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -4.31% | - |
| Nov 20, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.42% | - |
| Nov 19, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 3.42% | - |
| Nov 18, 2025 | 3.23 | 3.23 | 3.21 | 3.21 | 3.21 | -3.60% | 3,900 |
| Nov 17, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -3.31% | - |
| Nov 14, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -6.20% | - |
| Nov 13, 2025 | 3.58 | 3.68 | 3.58 | 3.68 | 3.68 | 2.68% | 400 |
| Nov 12, 2025 | 3.47 | 3.58 | 3.47 | 3.58 | 3.58 | 2.58% | 620 |
| Nov 11, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.51% | - |
| Nov 10, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 1.21% | - |
| Nov 7, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.63% | - |
| Nov 6, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 2.11% | - |
| Nov 5, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 4.34% | - |
| Nov 4, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -8.29% | - |
| Nov 3, 2025 | 3.47 | 3.57 | 3.47 | 3.57 | 3.52 | -3.09% | 170 |
| Oct 31, 2025 | 3.52 | 3.68 | 3.52 | 3.68 | 3.63 | -2.23% | 2,733 |
| Oct 30, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.72 | 1.18% | - |
| Oct 29, 2025 | 3.59 | 3.72 | 3.59 | 3.72 | 3.67 | 3.50% | 300 |
| Oct 28, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.55 | -8.12% | - |
| Oct 27, 2025 | 3.86 | 3.92 | 3.86 | 3.92 | 3.86 | 7.46% | 700 |
| Oct 24, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.59 | 7.87% | - |
| Oct 23, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.33 | -1.75% | - |
| Oct 22, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.39 | -2.66% | - |
| Oct 21, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.48 | 2.91% | - |
| Oct 20, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.39 | 0.65% | - |
| Oct 17, 2025 | 3.38 | 3.47 | 3.38 | 3.41 | 3.36 | -6.63% | 10,000 |
| Oct 16, 2025 | 3.51 | 3.65 | 3.51 | 3.65 | 3.60 | 0.72% | - |
| Oct 15, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.58 | -0.49% | - |
| Oct 14, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.59 | -7.23% | - |
| Oct 13, 2025 | 3.83 | 3.93 | 3.83 | 3.93 | 3.87 | -3.73% | 1,947 |
| Oct 10, 2025 | 3.97 | 4.08 | 3.97 | 4.08 | 4.02 | -4.09% | 500 |
| Oct 9, 2025 | 4.11 | 4.25 | 4.11 | 4.25 | 4.20 | 8.30% | 300 |
| Oct 8, 2025 | 3.87 | 3.93 | 3.87 | 3.93 | 3.87 | 10.65% | 300 |
| Oct 7, 2025 | 3.59 | 3.62 | 3.55 | 3.55 | 3.50 | -1.72% | 4,919 |
| Oct 6, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.56 | 3.26% | - |
| Oct 3, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.45 | 2.70% | 600 |
| Oct 2, 2025 | 3.39 | 3.41 | 3.39 | 3.41 | 3.36 | 3.15% | 700 |
| Oct 1, 2025 | 3.28 | 3.30 | 3.28 | 3.30 | 3.26 | 1.29% | 107 |
| Sep 30, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.22 | 6.89% | - |
| Sep 29, 2025 | 3.04 | 3.05 | 3.04 | 3.05 | 3.01 | 3.32% | 700 |
| Sep 26, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.91 | 1.58% | - |
| Sep 25, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.87 | 5.90% | - |
| Sep 24, 2025 | 2.67 | 2.74 | 2.67 | 2.74 | 2.71 | 0.88% | 290 |
| Sep 23, 2025 | 2.62 | 2.72 | 2.62 | 2.72 | 2.68 | 2.72% | 1,054 |
| Sep 22, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.61 | -3.92% | - |
| Sep 19, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.72 | 0.15% | - |
| Sep 18, 2025 | 2.68 | 2.75 | 2.68 | 2.75 | 2.71 | -0.86% | 1,800 |
| Sep 17, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.74 | -0.86% | - |
| Sep 16, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.76 | -1.75% | - |
| Sep 15, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.81 | -1.79% | - |
| Sep 12, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.86 | 6.69% | 1,500 |
| Sep 11, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.68 | 4.37% | - |
| Sep 10, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.57 | -3.34% | - |
| Sep 9, 2025 | 2.58 | 2.70 | 2.58 | 2.70 | 2.66 | 3.14% | 4,919 |
| Sep 8, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.58 | -1.21% | - |
| Sep 5, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.61 | 2.00% | - |
| Sep 4, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.56 | -2.11% | - |
| Sep 3, 2025 | 2.60 | 2.65 | 2.60 | 2.65 | 2.61 | 4.17% | 700 |
| Sep 2, 2025 | 2.52 | 2.54 | 2.52 | 2.54 | 2.51 | -0.70% | 800 |
| Sep 1, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.53 | 2.32% | - |
| Aug 29, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.47 | 9.44% | 150 |
| Aug 28, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.26 | -0.52% | 100 |
| Aug 27, 2025 | 2.31 | 2.32 | 2.30 | 2.30 | 2.27 | -2.13% | 10,000 |
| Aug 26, 2025 | 2.34 | 2.35 | 2.34 | 2.35 | 2.32 | 5.57% | 675 |
| Aug 25, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.20 | 7.23% | 1,000 |
| Aug 22, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.05 | -0.48% | - |
| Aug 21, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.06 | -0.67% | - |
| Aug 20, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.07 | 1.65% | - |
| Aug 19, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.04 | -0.96% | - |
| Aug 18, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.06 | -3.52% | - |
| Aug 15, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.13 | 4.95% | - |
| Aug 14, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.03 | 0.59% | - |
| Aug 13, 2025 | 1.99 | 2.05 | 1.99 | 2.05 | 2.02 | 8.82% | 1,200 |
| Aug 12, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.86 | -0.95% | - |
| Aug 11, 2025 | 1.87 | 1.90 | 1.87 | 1.90 | 1.87 | 4.63% | 1,000 |
| Aug 8, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.79 | 1.79% | - |
| Aug 7, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.76 | -1.00% | - |
| Aug 6, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.78 | 3.92% | - |
| Aug 5, 2025 | 1.74 | 1.76 | 1.73 | 1.73 | 1.71 | 1.17% | 20,000 |
| Aug 4, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.69 | -0.41% | - |
| Aug 1, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.70 | -0.81% | - |
| Jul 31, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.71 | -3.07% | - |
| Jul 30, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.77 | -1.92% | - |
| Jul 29, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.80 | 2.24% | - |
| Jul 28, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.76 | -1.27% | 200 |
| Jul 25, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.78 | -4.03% | - |
| Jul 24, 2025 | 1.81 | 1.88 | 1.81 | 1.88 | 1.86 | 5.49% | 5,000 |
| Jul 23, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.76 | -1.87% | - |
| Jul 22, 2025 | 1.76 | 1.82 | 1.76 | 1.82 | 1.80 | 4.66% | 5,000 |
| Jul 21, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.72 | 5.39% | - |