Jiangxi Copper Company Limited (SHA:600362)
China
· Delayed Price · Currency is CNY 43.32
+2.21 (5.38%)
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 | 41.00 | 43.90 | 41.00 | 43.32 | 43.32 | 5.38% | 79,433,797 |
| Dec 4, 2025 | 42.00 | 42.75 | 41.06 | 41.11 | 41.11 | 1.58% | 67,940,450 |
| Dec 3, 2025 | 40.10 | 41.18 | 39.76 | 40.47 | 40.47 | 0.02% | 47,838,820 |
| Dec 2, 2025 | 39.54 | 40.46 | 39.54 | 40.46 | 40.46 | -0.98% | 50,968,610 |
| Dec 1, 2025 | 39.65 | 41.17 | 39.65 | 40.86 | 40.86 | 9.16% | 89,751,460 |
| Nov 28, 2025 | 36.86 | 37.58 | 36.76 | 37.43 | 37.43 | 0.40% | 20,301,916 |
| Nov 27, 2025 | 37.81 | 38.11 | 37.21 | 37.28 | 36.88 | 0.46% | 29,454,903 |
| Nov 26, 2025 | 36.95 | 37.55 | 36.61 | 37.11 | 36.71 | 0.68% | 25,709,130 |
| Nov 25, 2025 | 36.33 | 37.30 | 36.18 | 36.86 | 36.46 | 2.67% | 29,728,820 |
| Nov 24, 2025 | 35.94 | 36.25 | 35.39 | 35.90 | 35.51 | 0.64% | 23,012,010 |
| Nov 21, 2025 | 36.10 | 36.38 | 35.50 | 35.67 | 35.29 | -3.91% | 35,933,830 |
| Nov 20, 2025 | 37.74 | 38.10 | 37.06 | 37.12 | 36.72 | -0.75% | 25,719,960 |
| Nov 19, 2025 | 37.11 | 37.80 | 36.90 | 37.40 | 37.00 | 1.19% | 32,237,110 |
| Nov 18, 2025 | 37.30 | 37.57 | 36.60 | 36.96 | 36.56 | -2.30% | 36,841,970 |
| Nov 17, 2025 | 38.76 | 38.89 | 37.55 | 37.83 | 37.42 | -3.35% | 43,792,230 |
| Nov 14, 2025 | 39.55 | 40.10 | 38.80 | 39.14 | 38.72 | -3.29% | 39,291,990 |
| Nov 13, 2025 | 39.35 | 40.88 | 38.89 | 40.47 | 40.04 | 3.72% | 64,221,790 |
| Nov 12, 2025 | 38.98 | 39.82 | 38.55 | 39.02 | 38.60 | -0.64% | 34,018,940 |
| Nov 11, 2025 | 40.67 | 40.95 | 39.10 | 39.27 | 38.85 | -2.43% | 47,774,340 |
| Nov 10, 2025 | 40.30 | 40.96 | 39.60 | 40.25 | 39.82 | 0.95% | 52,606,830 |
| Nov 7, 2025 | 39.28 | 40.23 | 38.88 | 39.87 | 39.44 | -0.20% | 45,274,310 |
| Nov 6, 2025 | 39.19 | 40.38 | 39.00 | 39.95 | 39.52 | 1.99% | 61,777,570 |
| Nov 5, 2025 | 37.07 | 39.46 | 37.07 | 39.17 | 38.75 | 1.48% | 51,374,990 |
| Nov 4, 2025 | 39.45 | 39.83 | 38.33 | 38.60 | 38.19 | -3.28% | 46,764,310 |
| Nov 3, 2025 | 40.40 | 40.83 | 38.69 | 39.91 | 39.48 | -2.87% | 63,364,300 |
| Oct 31, 2025 | 42.88 | 43.30 | 41.05 | 41.09 | 40.65 | -5.21% | 75,574,560 |
| Oct 30, 2025 | 42.00 | 45.15 | 41.90 | 43.35 | 42.88 | 0.95% | 122,218,900 |
| Oct 29, 2025 | 39.65 | 43.11 | 39.65 | 42.94 | 42.48 | 9.57% | 102,964,100 |
| Oct 28, 2025 | 41.00 | 41.01 | 39.05 | 39.19 | 38.77 | -5.63% | 82,074,790 |
| Oct 27, 2025 | 40.30 | 41.97 | 39.68 | 41.53 | 41.08 | 6.24% | 96,830,190 |
| Oct 24, 2025 | 37.87 | 39.09 | 37.50 | 39.09 | 38.67 | 5.28% | 81,194,190 |
| Oct 23, 2025 | 36.78 | 37.21 | 36.00 | 37.13 | 36.73 | 0.03% | 38,842,020 |
| Oct 22, 2025 | 36.00 | 37.38 | 35.71 | 37.12 | 36.72 | -1.59% | 45,476,900 |
| Oct 21, 2025 | 37.52 | 38.30 | 37.28 | 37.72 | 37.32 | 1.37% | 53,112,890 |
| Oct 20, 2025 | 37.31 | 38.18 | 36.91 | 37.21 | 36.81 | -0.29% | 58,507,010 |
| Oct 17, 2025 | 38.80 | 39.27 | 37.00 | 37.32 | 36.92 | -2.96% | 68,195,360 |
| Oct 16, 2025 | 39.30 | 39.66 | 38.12 | 38.46 | 38.05 | -3.10% | 60,905,900 |
| Oct 15, 2025 | 38.58 | 39.86 | 36.72 | 39.69 | 39.26 | 2.88% | 79,981,680 |
| Oct 14, 2025 | 42.00 | 43.23 | 38.45 | 38.58 | 38.17 | -6.81% | 138,675,300 |
| Oct 13, 2025 | 38.77 | 41.80 | 38.66 | 41.40 | 40.96 | -1.66% | 154,519,400 |
| Oct 10, 2025 | 40.00 | 42.94 | 39.60 | 42.10 | 41.65 | 7.84% | 180,448,000 |
| Oct 9, 2025 | 39.03 | 39.04 | 38.35 | 39.04 | 38.62 | 10.00% | 35,422,220 |
| Sep 30, 2025 | 33.00 | 35.49 | 32.78 | 35.49 | 35.11 | 10.01% | 103,709,000 |
| Sep 29, 2025 | 31.97 | 32.38 | 31.17 | 32.26 | 31.91 | 3.07% | 73,432,360 |
| Sep 26, 2025 | 30.75 | 32.90 | 30.71 | 31.30 | 30.96 | 3.44% | 85,210,950 |
| Sep 25, 2025 | 30.87 | 30.89 | 29.78 | 30.26 | 29.94 | 6.10% | 101,371,400 |
| Sep 24, 2025 | 28.15 | 28.65 | 27.97 | 28.52 | 28.21 | 0.28% | 30,289,690 |
| Sep 23, 2025 | 28.59 | 29.12 | 28.04 | 28.44 | 28.13 | -0.73% | 36,506,810 |
| Sep 22, 2025 | 29.46 | 29.50 | 28.20 | 28.65 | 28.34 | -1.21% | 40,990,100 |
| Sep 19, 2025 | 28.68 | 29.35 | 28.50 | 29.00 | 28.69 | -0.24% | 39,481,710 |
| Sep 18, 2025 | 30.05 | 30.05 | 28.72 | 29.07 | 28.76 | -6.41% | 79,200,630 |
| Sep 17, 2025 | 29.73 | 31.41 | 29.43 | 31.06 | 30.73 | 3.33% | 72,700,600 |
| Sep 16, 2025 | 30.90 | 31.16 | 29.15 | 30.06 | 29.74 | -0.73% | 67,949,920 |
| Sep 15, 2025 | 30.55 | 30.97 | 30.17 | 30.28 | 29.96 | -2.23% | 58,916,840 |
| Sep 12, 2025 | 29.48 | 31.65 | 29.48 | 30.97 | 30.64 | 6.79% | 90,937,720 |
| Sep 11, 2025 | 28.70 | 29.13 | 28.53 | 29.00 | 28.69 | 1.40% | 45,385,470 |
| Sep 10, 2025 | 28.00 | 28.77 | 27.77 | 28.60 | 28.29 | -0.21% | 45,058,540 |
| Sep 9, 2025 | 28.40 | 29.30 | 28.39 | 28.66 | 28.35 | 0.46% | 58,240,630 |
| Sep 8, 2025 | 29.69 | 29.70 | 28.36 | 28.53 | 28.22 | -2.93% | 56,343,700 |
| Sep 5, 2025 | 28.45 | 29.46 | 28.45 | 29.39 | 29.07 | 2.73% | 61,933,780 |
| Sep 4, 2025 | 29.72 | 30.66 | 28.10 | 28.61 | 28.30 | -3.67% | 82,279,290 |
| Sep 3, 2025 | 29.90 | 30.80 | 29.28 | 29.70 | 29.38 | 2.41% | 98,677,790 |
| Sep 2, 2025 | 29.18 | 29.94 | 28.58 | 29.00 | 28.69 | 0.14% | 88,557,950 |
| Sep 1, 2025 | 28.45 | 29.17 | 27.59 | 28.96 | 28.65 | 3.80% | 97,749,140 |
| Aug 29, 2025 | 26.49 | 28.41 | 26.44 | 27.90 | 27.60 | 6.98% | 81,137,580 |
| Aug 28, 2025 | 25.71 | 26.22 | 25.40 | 26.08 | 25.80 | -0.04% | 41,303,640 |
| Aug 27, 2025 | 26.81 | 26.92 | 26.08 | 26.09 | 25.81 | -2.76% | 44,126,780 |
| Aug 26, 2025 | 26.90 | 27.11 | 26.63 | 26.83 | 26.54 | -0.52% | 52,327,110 |
| Aug 25, 2025 | 25.16 | 27.19 | 25.16 | 26.97 | 26.68 | 9.10% | 93,587,590 |
| Aug 22, 2025 | 24.60 | 24.76 | 24.41 | 24.72 | 24.45 | 0.32% | 24,467,140 |
| Aug 21, 2025 | 24.85 | 25.08 | 24.56 | 24.64 | 24.38 | -0.73% | 22,333,800 |
| Aug 20, 2025 | 24.49 | 24.93 | 24.45 | 24.82 | 24.55 | 1.26% | 26,770,860 |
| Aug 19, 2025 | 24.82 | 24.95 | 24.39 | 24.51 | 24.25 | -1.49% | 34,583,660 |
| Aug 18, 2025 | 25.37 | 25.37 | 24.74 | 24.88 | 24.61 | -1.82% | 48,072,730 |
| Aug 15, 2025 | 24.67 | 25.67 | 24.67 | 25.34 | 25.07 | 2.51% | 42,519,090 |
| Aug 14, 2025 | 24.89 | 25.35 | 24.71 | 24.72 | 24.45 | -0.76% | 40,529,780 |
| Aug 13, 2025 | 24.28 | 25.26 | 24.25 | 24.91 | 24.64 | 3.66% | 54,870,620 |
| Aug 12, 2025 | 24.01 | 24.10 | 23.82 | 24.03 | 23.77 | 0.04% | 21,575,190 |
| Aug 11, 2025 | 23.98 | 24.23 | 23.72 | 24.02 | 23.76 | 0.80% | 31,764,550 |
| Aug 8, 2025 | 23.44 | 23.96 | 23.34 | 23.83 | 23.57 | 1.58% | 34,327,570 |
| Aug 7, 2025 | 23.52 | 23.65 | 23.14 | 23.46 | 23.21 | -0.26% | 26,954,890 |
| Aug 6, 2025 | 22.80 | 23.73 | 22.76 | 23.52 | 23.27 | 2.57% | 43,089,470 |
| Aug 5, 2025 | 22.78 | 23.02 | 22.69 | 22.93 | 22.68 | 0.97% | 22,043,770 |
| Aug 4, 2025 | 22.49 | 22.72 | 22.44 | 22.71 | 22.47 | 0.66% | 19,868,550 |
| Aug 1, 2025 | 22.45 | 22.71 | 22.35 | 22.56 | 22.32 | 0.36% | 21,072,620 |
| Jul 31, 2025 | 23.00 | 23.00 | 22.40 | 22.48 | 22.24 | -4.14% | 48,630,530 |
| Jul 30, 2025 | 23.66 | 23.85 | 23.28 | 23.45 | 23.20 | -0.85% | 23,215,040 |
| Jul 29, 2025 | 23.75 | 23.87 | 23.49 | 23.65 | 23.40 | -1.00% | 22,759,710 |
| Jul 28, 2025 | 23.74 | 23.91 | 23.51 | 23.89 | 23.63 | -0.29% | 24,639,180 |
| Jul 25, 2025 | 24.22 | 24.36 | 23.92 | 23.96 | 23.70 | -1.72% | 29,266,930 |
| Jul 24, 2025 | 23.88 | 24.49 | 23.79 | 24.38 | 24.12 | 2.27% | 43,763,360 |
| Jul 23, 2025 | 24.09 | 24.11 | 23.73 | 23.84 | 23.58 | -1.04% | 38,187,450 |
| Jul 22, 2025 | 23.73 | 24.10 | 23.50 | 24.09 | 23.83 | -1.27% | 52,219,660 |
| Jul 21, 2025 | 23.70 | 24.47 | 23.68 | 24.40 | 23.45 | 3.52% | 52,509,530 |
| Jul 18, 2025 | 23.24 | 23.63 | 23.24 | 23.57 | 22.65 | 1.73% | 27,241,740 |
| Jul 17, 2025 | 23.20 | 23.27 | 23.07 | 23.17 | 22.26 | -0.17% | 17,400,150 |
| Jul 16, 2025 | 23.41 | 23.49 | 23.10 | 23.21 | 22.30 | -0.85% | 15,924,100 |
| Jul 15, 2025 | 23.46 | 23.76 | 23.30 | 23.41 | 22.49 | -0.81% | 23,323,540 |
| Jul 14, 2025 | 23.60 | 23.93 | 23.57 | 23.60 | 22.68 | 0.51% | 33,387,240 |
| Jul 11, 2025 | 23.10 | 23.93 | 23.05 | 23.48 | 22.56 | 1.82% | 53,835,430 |