Jiangxi Copper Company Limited (HKG:0358)
Hong Kong
· Delayed Price · Currency is HKD 45.60
+0.50 (1.11%)
At close: Feb 27, 2026
Jiangxi Copper Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 45.30 | 46.02 | 44.42 | 45.60 | 45.60 | 1.11% | 16,565,771 |
| Feb 26, 2026 | 46.50 | 46.54 | 44.80 | 45.10 | 45.10 | -2.68% | 17,907,953 |
| Feb 25, 2026 | 45.78 | 47.10 | 45.22 | 46.34 | 46.34 | 2.48% | 19,580,590 |
| Feb 24, 2026 | 45.98 | 46.02 | 44.70 | 45.22 | 45.22 | -1.44% | 14,605,280 |
| Feb 23, 2026 | 44.60 | 46.78 | 44.60 | 45.88 | 45.88 | 4.84% | 14,914,540 |
| Feb 20, 2026 | 44.40 | 44.90 | 43.66 | 43.76 | 43.76 | -1.17% | 7,255,875 |
| Feb 16, 2026 | 42.94 | 45.24 | 42.90 | 44.28 | 44.28 | 3.85% | 7,136,688 |
| Feb 13, 2026 | 42.20 | 44.38 | 41.70 | 42.64 | 42.64 | -4.39% | 27,146,110 |
| Feb 12, 2026 | 44.98 | 45.26 | 44.10 | 44.60 | 44.60 | -0.13% | 13,949,660 |
| Feb 11, 2026 | 44.34 | 45.10 | 43.78 | 44.66 | 44.66 | 0.72% | 14,237,620 |
| Feb 10, 2026 | 44.06 | 45.28 | 43.40 | 44.34 | 44.34 | 2.17% | 13,017,850 |
| Feb 9, 2026 | 43.62 | 43.98 | 42.80 | 43.40 | 43.40 | 1.83% | 11,031,840 |
| Feb 6, 2026 | 41.10 | 43.30 | 40.12 | 42.62 | 42.62 | -1.84% | 17,511,040 |
| Feb 5, 2026 | 45.50 | 45.50 | 42.00 | 43.42 | 43.42 | -5.94% | 28,337,380 |
| Feb 4, 2026 | 47.00 | 47.40 | 45.74 | 46.16 | 46.16 | 1.90% | 19,318,910 |
| Feb 3, 2026 | 44.98 | 45.94 | 43.00 | 45.30 | 45.30 | 4.47% | 26,987,610 |
| Feb 2, 2026 | 44.00 | 45.18 | 41.72 | 43.36 | 43.36 | -8.64% | 59,580,610 |
| Jan 30, 2026 | 50.35 | 52.00 | 46.50 | 47.46 | 47.46 | -10.11% | 61,012,160 |
| Jan 29, 2026 | 51.00 | 53.75 | 47.60 | 52.80 | 52.80 | 6.02% | 61,699,680 |
| Jan 28, 2026 | 46.00 | 49.86 | 45.50 | 49.80 | 49.80 | 8.26% | 42,477,490 |
| Jan 27, 2026 | 46.70 | 47.14 | 44.80 | 46.00 | 46.00 | -1.88% | 25,806,330 |
| Jan 26, 2026 | 46.30 | 47.30 | 46.00 | 46.88 | 46.88 | 3.67% | 36,131,787 |
| Jan 23, 2026 | 44.98 | 45.56 | 44.12 | 45.22 | 45.22 | 1.39% | 15,899,750 |
| Jan 22, 2026 | 45.00 | 45.16 | 43.80 | 44.60 | 44.60 | -1.68% | 18,388,720 |
| Jan 21, 2026 | 45.52 | 45.90 | 44.54 | 45.36 | 45.36 | -0.22% | 22,358,960 |
| Jan 20, 2026 | 45.88 | 46.64 | 43.74 | 45.46 | 45.46 | -0.92% | 23,949,700 |
| Jan 19, 2026 | 47.44 | 47.44 | 44.68 | 45.88 | 45.88 | -3.86% | 23,107,490 |
| Jan 16, 2026 | 47.58 | 49.78 | 46.60 | 47.72 | 47.72 | 1.58% | 30,773,500 |
| Jan 15, 2026 | 46.98 | 48.88 | 45.18 | 46.98 | 46.98 | 1.47% | 31,023,430 |
| Jan 14, 2026 | 46.20 | 47.80 | 45.64 | 46.30 | 46.30 | 1.62% | 24,823,230 |
| Jan 13, 2026 | 44.62 | 46.30 | 43.36 | 45.56 | 45.56 | 2.61% | 25,917,060 |
| Jan 12, 2026 | 45.60 | 45.90 | 43.18 | 44.40 | 44.40 | -0.18% | 27,678,649 |
| Jan 9, 2026 | 43.30 | 45.54 | 42.70 | 44.48 | 44.48 | 2.02% | 21,129,550 |
| Jan 8, 2026 | 43.60 | 44.56 | 42.84 | 43.60 | 43.60 | -1.80% | 16,187,020 |
| Jan 7, 2026 | 45.30 | 45.30 | 43.88 | 44.40 | 44.40 | -0.89% | 17,414,160 |
| Jan 6, 2026 | 44.00 | 45.96 | 43.24 | 44.80 | 44.80 | 5.51% | 36,775,400 |
| Jan 5, 2026 | 44.36 | 44.50 | 41.50 | 42.46 | 42.46 | -2.79% | 31,938,730 |
| Jan 2, 2026 | 43.00 | 43.80 | 42.44 | 43.68 | 43.68 | 1.87% | 9,411,308 |
| Dec 31, 2025 | 40.98 | 44.62 | 40.88 | 42.88 | 42.88 | 5.36% | 29,714,080 |
| Dec 30, 2025 | 38.02 | 41.00 | 37.56 | 40.70 | 40.70 | 2.62% | 29,631,620 |
| Dec 29, 2025 | 40.96 | 41.98 | 39.34 | 39.66 | 39.66 | 6.50% | 50,918,840 |
| Dec 24, 2025 | 37.62 | 38.40 | 36.82 | 37.24 | 37.24 | 0.65% | 9,580,220 |
| Dec 23, 2025 | 38.48 | 38.48 | 36.56 | 37.00 | 37.00 | -2.58% | 18,233,460 |
| Dec 22, 2025 | 37.00 | 38.30 | 36.80 | 37.98 | 37.98 | 4.86% | 20,730,370 |
| Dec 19, 2025 | 35.66 | 36.86 | 34.68 | 36.22 | 36.22 | 2.90% | 30,579,940 |
| Dec 18, 2025 | 34.90 | 36.34 | 34.76 | 35.20 | 35.20 | 0.06% | 13,352,850 |
| Dec 17, 2025 | 34.00 | 35.80 | 33.80 | 35.18 | 35.18 | 3.84% | 20,549,560 |
| Dec 16, 2025 | 34.78 | 35.80 | 33.54 | 33.88 | 33.88 | -2.25% | 21,635,000 |
| Dec 15, 2025 | 33.70 | 35.34 | 33.42 | 34.66 | 34.66 | -0.12% | 15,403,300 |
| Dec 12, 2025 | 34.28 | 35.18 | 34.08 | 34.70 | 34.70 | 3.83% | 21,762,620 |
| Dec 11, 2025 | 35.12 | 35.12 | 33.18 | 33.42 | 33.42 | -1.65% | 16,262,980 |
| Dec 10, 2025 | 33.96 | 34.20 | 33.24 | 33.98 | 33.98 | 1.19% | 15,686,520 |
| Dec 9, 2025 | 35.44 | 35.44 | 33.06 | 33.58 | 33.58 | -6.51% | 30,760,580 |
| Dec 8, 2025 | 36.20 | 36.50 | 34.78 | 35.92 | 35.92 | -0.50% | 22,653,220 |
| 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 |