Jiangxi Copper Company Limited (SHA:600362)
China
· Delayed Price · Currency is CNY 46.38
+2.10 (4.74%)
Apr 29, 2026, 3:00 PM CST
Jiangxi Copper Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 44.00 | 46.27 | 43.95 | 46.20 | - | 4.34% | 46,274,841 |
| Apr 28, 2026 | 44.44 | 44.60 | 43.80 | 44.28 | 44.28 | -1.14% | 22,691,660 |
| Apr 27, 2026 | 44.75 | 45.24 | 44.60 | 44.79 | 44.79 | - | 25,497,790 |
| Apr 24, 2026 | 44.26 | 45.05 | 43.72 | 44.79 | 44.79 | 0.29% | 30,982,312 |
| Apr 23, 2026 | 46.55 | 46.87 | 44.31 | 44.66 | 44.66 | -2.81% | 45,569,500 |
| Apr 22, 2026 | 46.00 | 46.41 | 45.36 | 45.95 | 45.95 | -0.58% | 30,650,820 |
| Apr 21, 2026 | 46.66 | 46.66 | 45.30 | 46.22 | 46.22 | -0.94% | 30,278,980 |
| Apr 20, 2026 | 47.00 | 47.50 | 46.37 | 46.66 | 46.66 | -0.19% | 40,229,730 |
| Apr 17, 2026 | 46.79 | 47.24 | 46.51 | 46.75 | 46.75 | -1.00% | 29,933,230 |
| Apr 16, 2026 | 47.01 | 47.55 | 46.64 | 47.22 | 47.22 | 0.75% | 45,194,540 |
| Apr 15, 2026 | 47.57 | 48.84 | 46.55 | 46.87 | 46.87 | 1.14% | 69,994,720 |
| Apr 14, 2026 | 46.80 | 47.37 | 45.82 | 46.34 | 46.34 | 1.76% | 46,704,800 |
| Apr 13, 2026 | 44.95 | 45.75 | 44.95 | 45.54 | 45.54 | 1.43% | 37,414,930 |
| Apr 10, 2026 | 45.45 | 45.68 | 44.85 | 44.90 | 44.90 | -0.33% | 28,004,000 |
| Apr 9, 2026 | 44.99 | 45.51 | 44.68 | 45.05 | 45.05 | -1.29% | 25,018,080 |
| Apr 8, 2026 | 45.00 | 45.73 | 44.53 | 45.64 | 45.64 | 6.54% | 50,613,210 |
| Apr 7, 2026 | 42.71 | 43.10 | 42.45 | 42.84 | 42.84 | 0.89% | 16,627,800 |
| Apr 3, 2026 | 43.30 | 43.56 | 42.30 | 42.46 | 42.46 | -1.85% | 16,863,012 |
| Apr 2, 2026 | 44.27 | 44.27 | 42.90 | 43.26 | 43.26 | -2.90% | 23,224,980 |
| Apr 1, 2026 | 44.29 | 45.23 | 43.80 | 44.55 | 44.55 | 3.60% | 35,612,280 |
| Mar 31, 2026 | 44.10 | 44.30 | 42.90 | 43.00 | 43.00 | -1.78% | 25,015,970 |
| Mar 30, 2026 | 43.70 | 44.15 | 43.07 | 43.78 | 43.78 | -0.25% | 26,680,320 |
| Mar 27, 2026 | 42.82 | 44.27 | 42.82 | 43.89 | 43.89 | -0.72% | 33,188,580 |
| Mar 26, 2026 | 44.74 | 45.33 | 44.05 | 44.21 | 44.21 | -1.18% | 24,747,000 |
| Mar 25, 2026 | 45.06 | 45.37 | 44.28 | 44.74 | 44.74 | 2.31% | 40,127,750 |
| Mar 24, 2026 | 43.50 | 43.86 | 42.68 | 43.73 | 43.73 | 3.02% | 38,890,900 |
| Mar 23, 2026 | 43.20 | 44.48 | 42.20 | 42.45 | 42.45 | -5.67% | 46,771,160 |
| Mar 20, 2026 | 46.01 | 46.50 | 44.90 | 45.00 | 45.00 | -1.47% | 33,676,080 |
| Mar 19, 2026 | 46.18 | 47.63 | 45.46 | 45.67 | 45.67 | -5.37% | 49,540,360 |
| Mar 18, 2026 | 48.60 | 48.71 | 47.52 | 48.26 | 48.26 | -0.54% | 29,892,010 |
| Mar 17, 2026 | 49.99 | 50.19 | 48.50 | 48.52 | 48.52 | -1.48% | 29,743,820 |
| Mar 16, 2026 | 49.90 | 50.50 | 47.95 | 49.25 | 49.25 | -2.94% | 54,111,100 |
| Mar 13, 2026 | 51.50 | 52.83 | 50.64 | 50.74 | 50.74 | -1.57% | 36,249,800 |
| Mar 12, 2026 | 51.80 | 52.55 | 50.83 | 51.55 | 51.55 | -1.02% | 34,577,370 |
| Mar 11, 2026 | 52.88 | 53.15 | 51.86 | 52.08 | 52.08 | -0.69% | 31,845,530 |
| Mar 10, 2026 | 52.80 | 53.10 | 52.16 | 52.44 | 52.44 | 1.29% | 32,163,720 |
| Mar 9, 2026 | 51.51 | 52.32 | 49.60 | 51.77 | 51.77 | -3.40% | 58,030,360 |
| Mar 6, 2026 | 54.30 | 54.73 | 52.65 | 53.59 | 53.59 | -2.71% | 39,575,551 |
| Mar 5, 2026 | 55.60 | 55.85 | 54.16 | 55.08 | 55.08 | 0.40% | 37,132,732 |
| Mar 4, 2026 | 54.15 | 56.24 | 54.00 | 54.86 | 54.86 | -1.72% | 40,032,810 |
| Mar 3, 2026 | 58.46 | 58.49 | 55.81 | 55.82 | 55.82 | -6.36% | 62,328,180 |
| Mar 2, 2026 | 58.40 | 60.30 | 55.72 | 59.61 | 59.61 | 2.71% | 89,222,290 |
| Feb 27, 2026 | 56.50 | 58.26 | 56.50 | 58.04 | 58.04 | 2.00% | 51,660,440 |
| Feb 26, 2026 | 57.67 | 57.99 | 56.43 | 56.90 | 56.90 | -1.28% | 38,851,110 |
| Feb 25, 2026 | 57.11 | 59.40 | 56.50 | 57.64 | 57.64 | 0.93% | 68,215,260 |
| Feb 24, 2026 | 56.89 | 57.62 | 56.23 | 57.11 | 57.11 | 3.78% | 40,989,550 |
| Feb 13, 2026 | 55.26 | 56.25 | 55.00 | 55.03 | 55.03 | -2.76% | 37,316,770 |
| Feb 12, 2026 | 56.30 | 57.53 | 56.25 | 56.59 | 56.59 | 0.21% | 38,359,990 |
| Feb 11, 2026 | 55.45 | 56.98 | 55.42 | 56.47 | 56.47 | 1.56% | 38,818,520 |
| Feb 10, 2026 | 55.59 | 57.05 | 55.20 | 55.60 | 55.60 | 0.25% | 36,730,740 |
| Feb 9, 2026 | 56.19 | 56.48 | 55.05 | 55.46 | 55.46 | 0.62% | 40,502,216 |
| Feb 6, 2026 | 53.00 | 56.18 | 52.01 | 55.12 | 55.12 | -1.32% | 53,932,040 |
| Feb 5, 2026 | 56.80 | 58.13 | 54.36 | 55.86 | 55.86 | -5.10% | 71,298,740 |
| Feb 4, 2026 | 60.82 | 60.87 | 58.21 | 58.86 | 58.86 | -0.32% | 65,050,260 |
| Feb 3, 2026 | 55.00 | 59.75 | 54.46 | 59.05 | 59.05 | 3.45% | 110,738,000 |
| Feb 2, 2026 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | -10.00% | 13,934,900 |
| Jan 30, 2026 | 65.30 | 67.51 | 63.42 | 63.42 | 63.42 | -10.00% | 90,724,150 |
| Jan 29, 2026 | 65.54 | 70.70 | 61.00 | 70.47 | 70.47 | 9.56% | 169,142,200 |
| Jan 28, 2026 | 60.86 | 65.60 | 59.40 | 64.32 | 64.32 | 5.79% | 128,970,168 |
| Jan 27, 2026 | 60.88 | 63.07 | 59.80 | 60.80 | 60.80 | -3.22% | 79,461,712 |
| Jan 26, 2026 | 60.87 | 64.10 | 60.85 | 62.82 | 62.82 | 5.39% | 107,730,425 |
| Jan 23, 2026 | 60.30 | 61.38 | 59.39 | 59.61 | 59.61 | -1.14% | 79,002,540 |
| Jan 22, 2026 | 61.06 | 61.55 | 59.80 | 60.30 | 60.30 | -3.04% | 51,453,360 |
| Jan 21, 2026 | 60.60 | 62.19 | 59.31 | 62.19 | 62.19 | 2.12% | 64,373,404 |
| Jan 20, 2026 | 61.64 | 62.30 | 58.80 | 60.90 | 60.90 | 0.66% | 70,542,470 |
| Jan 19, 2026 | 62.92 | 62.92 | 57.70 | 60.50 | 60.50 | -5.63% | 92,318,430 |
| Jan 16, 2026 | 62.01 | 66.66 | 61.20 | 64.11 | 64.11 | 3.40% | 103,534,600 |
| Jan 15, 2026 | 59.09 | 64.41 | 58.13 | 62.00 | 62.00 | 3.68% | 94,017,498 |
| Jan 14, 2026 | 57.60 | 62.26 | 57.60 | 59.80 | 59.80 | 4.53% | 97,116,350 |
| Jan 13, 2026 | 55.66 | 58.76 | 55.40 | 57.21 | 57.21 | 2.12% | 71,126,280 |
| Jan 12, 2026 | 57.26 | 58.00 | 55.42 | 56.02 | 56.02 | -0.85% | 67,234,040 |
| Jan 9, 2026 | 54.19 | 57.98 | 54.00 | 56.50 | 56.50 | 2.67% | 73,210,842 |
| Jan 8, 2026 | 54.00 | 56.50 | 53.80 | 55.03 | 55.03 | -0.45% | 66,824,980 |
| Jan 7, 2026 | 55.50 | 56.50 | 54.50 | 55.28 | 55.28 | -2.97% | 83,408,910 |
| Jan 6, 2026 | 56.00 | 57.46 | 54.73 | 56.97 | 56.97 | 4.92% | 97,218,369 |
| Jan 5, 2026 | 55.02 | 55.28 | 52.80 | 54.30 | 54.30 | -1.13% | 101,793,232 |
| Dec 31, 2025 | 50.25 | 55.28 | 50.24 | 54.92 | 54.92 | 9.29% | 128,845,200 |
| Dec 30, 2025 | 46.85 | 51.30 | 46.42 | 50.25 | 50.25 | 2.57% | 93,050,840 |
| Dec 29, 2025 | 50.41 | 51.50 | 48.88 | 48.99 | 48.99 | 1.41% | 136,093,800 |
| Dec 26, 2025 | 44.54 | 48.31 | 44.54 | 48.31 | 48.31 | 10.00% | 100,423,500 |
| Dec 25, 2025 | 42.30 | 44.55 | 41.61 | 43.92 | 43.92 | 1.90% | 59,649,410 |
| Dec 24, 2025 | 42.90 | 43.38 | 42.26 | 43.10 | 43.10 | 2.42% | 45,448,520 |
| Dec 23, 2025 | 42.57 | 42.96 | 41.70 | 42.08 | 42.08 | -1.17% | 46,103,130 |
| Dec 22, 2025 | 42.03 | 42.87 | 42.02 | 42.58 | 42.58 | 1.74% | 45,927,760 |
| Dec 19, 2025 | 41.01 | 42.10 | 40.47 | 41.85 | 41.85 | 2.05% | 37,323,140 |
| Dec 18, 2025 | 41.08 | 42.13 | 40.70 | 41.01 | 41.01 | -0.87% | 32,674,610 |
| Dec 17, 2025 | 40.71 | 41.72 | 40.38 | 41.37 | 41.37 | 2.00% | 38,954,180 |
| Dec 16, 2025 | 41.01 | 41.90 | 40.02 | 40.56 | 40.56 | -1.46% | 37,713,540 |
| Dec 15, 2025 | 40.35 | 42.18 | 40.35 | 41.16 | 41.16 | -1.20% | 38,575,780 |
| Dec 12, 2025 | 42.20 | 42.40 | 41.30 | 41.66 | 41.66 | 1.17% | 44,111,730 |
| Dec 11, 2025 | 43.24 | 43.48 | 41.15 | 41.18 | 41.18 | -2.85% | 50,762,627 |
| Dec 10, 2025 | 42.38 | 42.75 | 41.81 | 42.39 | 42.39 | 0.86% | 43,077,554 |
| Dec 9, 2025 | 43.95 | 43.95 | 41.88 | 42.03 | 42.03 | -6.06% | 71,808,920 |
| Dec 8, 2025 | 43.33 | 44.93 | 42.32 | 44.74 | 44.74 | 3.28% | 81,540,820 |
| 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 |