Jiangxi Copper Company Limited (HKG:0358)
Hong Kong
· Delayed Price · Currency is HKD 38.70
+2.22 (6.09%)
Apr 29, 2026, 4:08 PM HKT
Jiangxi Copper Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 36.32 | 38.50 | 36.00 | 38.44 | - | 5.37% | 7,664,343 |
| Apr 28, 2026 | 37.28 | 37.28 | 36.30 | 36.48 | 36.48 | -2.15% | 7,102,766 |
| Apr 27, 2026 | 37.10 | 37.70 | 36.78 | 37.28 | 37.28 | - | 6,648,772 |
| Apr 24, 2026 | 36.94 | 37.44 | 36.24 | 37.28 | 37.28 | 0.43% | 5,947,341 |
| Apr 23, 2026 | 38.80 | 39.36 | 36.76 | 37.12 | 37.12 | -3.23% | 12,462,720 |
| Apr 22, 2026 | 38.00 | 38.70 | 37.64 | 38.36 | 38.36 | -1.29% | 6,743,622 |
| Apr 21, 2026 | 39.16 | 39.42 | 38.32 | 38.86 | 38.86 | -0.77% | 6,160,962 |
| Apr 20, 2026 | 39.12 | 39.86 | 38.68 | 39.16 | 39.16 | 0.10% | 7,782,809 |
| Apr 17, 2026 | 39.80 | 39.94 | 38.88 | 39.12 | 39.12 | -2.30% | 9,106,106 |
| Apr 16, 2026 | 39.00 | 40.30 | 38.92 | 40.04 | 40.04 | 2.19% | 15,153,959 |
| Apr 15, 2026 | 39.30 | 39.96 | 38.62 | 39.18 | 39.18 | 3.11% | 19,987,126 |
| Apr 14, 2026 | 37.88 | 38.96 | 37.60 | 38.00 | 38.00 | 3.04% | 11,792,800 |
| Apr 13, 2026 | 37.00 | 37.22 | 36.04 | 36.88 | 36.88 | -0.16% | 12,457,320 |
| Apr 10, 2026 | 37.02 | 37.46 | 36.46 | 36.94 | 36.94 | 0.11% | 6,367,059 |
| Apr 9, 2026 | 37.30 | 37.30 | 36.44 | 36.90 | 36.90 | -2.43% | 9,521,923 |
| Apr 8, 2026 | 36.44 | 38.30 | 36.44 | 37.82 | 37.82 | 8.68% | 24,119,760 |
| Apr 2, 2026 | 36.04 | 36.06 | 34.28 | 34.80 | 34.80 | -2.90% | 8,716,889 |
| Apr 1, 2026 | 36.00 | 36.34 | 35.24 | 35.84 | 35.84 | 5.10% | 16,910,210 |
| Mar 31, 2026 | 34.88 | 35.50 | 33.42 | 34.10 | 34.10 | -4.05% | 16,149,250 |
| Mar 30, 2026 | 36.28 | 36.28 | 34.12 | 35.54 | 35.54 | -0.89% | 12,878,390 |
| Mar 27, 2026 | 35.52 | 36.28 | 34.72 | 35.86 | 35.86 | -1.54% | 18,253,840 |
| Mar 26, 2026 | 37.20 | 37.50 | 36.02 | 36.42 | 36.42 | -1.99% | 18,586,780 |
| Mar 25, 2026 | 36.96 | 37.80 | 36.42 | 37.16 | 37.16 | 4.97% | 24,722,970 |
| Mar 24, 2026 | 35.08 | 35.60 | 33.70 | 35.40 | 35.40 | 3.57% | 16,309,810 |
| Mar 23, 2026 | 34.82 | 34.94 | 33.22 | 34.18 | 34.18 | -5.37% | 28,610,280 |
| Mar 20, 2026 | 36.64 | 36.90 | 35.52 | 36.12 | 36.12 | -1.42% | 14,733,720 |
| Mar 19, 2026 | 37.30 | 37.96 | 36.44 | 36.64 | 36.64 | -5.23% | 24,043,490 |
| Mar 18, 2026 | 38.02 | 38.98 | 37.68 | 38.66 | 38.66 | 1.47% | 8,115,307 |
| Mar 17, 2026 | 39.96 | 39.96 | 38.08 | 38.10 | 38.10 | -1.14% | 8,615,141 |
| Mar 16, 2026 | 39.20 | 39.40 | 37.30 | 38.54 | 38.54 | -3.84% | 21,490,130 |
| Mar 13, 2026 | 40.70 | 41.46 | 39.86 | 40.08 | 40.08 | -1.47% | 11,509,170 |
| Mar 12, 2026 | 40.20 | 41.20 | 39.62 | 40.68 | 40.68 | 0.54% | 14,791,430 |
| Mar 11, 2026 | 41.50 | 41.50 | 40.18 | 40.46 | 40.46 | -0.59% | 10,666,460 |
| Mar 10, 2026 | 40.64 | 41.38 | 40.36 | 40.70 | 40.70 | 2.52% | 10,208,180 |
| Mar 9, 2026 | 38.60 | 39.70 | 37.02 | 39.70 | 39.70 | -3.03% | 22,629,330 |
| Mar 6, 2026 | 40.88 | 41.40 | 39.84 | 40.94 | 40.94 | -2.38% | 18,583,780 |
| Mar 5, 2026 | 43.16 | 43.18 | 41.40 | 41.94 | 41.94 | -0.29% | 17,584,260 |
| Mar 4, 2026 | 41.00 | 42.86 | 40.84 | 42.06 | 42.06 | -1.17% | 19,638,940 |
| Mar 3, 2026 | 45.40 | 45.40 | 41.56 | 42.56 | 42.56 | -7.07% | 28,271,980 |
| Mar 2, 2026 | 45.42 | 45.98 | 43.20 | 45.80 | 45.80 | 0.44% | 28,022,230 |
| 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 |