Anhui Jingcheng Copper Share Co Ltd Class A 002171
SZSE · China · Non-Energy Minerals
CNY 9.81+0.17 (+1.76%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 9.81 | +1.76% | CNY 9.70 | CNY 9.87 | CNY 9.44 | 36.31M |
| 2026-09-29 | CNY 9.64 | -0.31% | CNY 9.65 | CNY 9.80 | CNY 9.60 | 24.96M |
| 2026-09-28 | CNY 9.67 | -5.66% | CNY 10.20 | CNY 10.30 | CNY 9.57 | 46.75M |
| 2026-09-24 | CNY 10.25 | -3.76% | CNY 10.51 | CNY 10.64 | CNY 10.25 | 44.34M |
| 2026-09-23 | CNY 10.65 | +0.28% | CNY 10.63 | CNY 10.92 | CNY 10.45 | 45.24M |
| 2026-09-22 | CNY 10.62 | -1.85% | CNY 10.90 | CNY 10.90 | CNY 10.58 | 49.73M |
| 2026-09-21 | CNY 10.82 | +0.74% | CNY 10.73 | CNY 11.03 | CNY 10.71 | 52.56M |
| 2026-09-18 | CNY 10.74 | +2.38% | CNY 10.65 | CNY 10.97 | CNY 10.58 | 55.76M |
| 2026-09-17 | CNY 10.49 | -5.24% | CNY 10.91 | CNY 11.05 | CNY 10.49 | 77.23M |
| 2026-09-16 | CNY 11.07 | -0.18% | CNY 10.90 | CNY 11.20 | CNY 10.85 | 77.18M |
| 2026-09-15 | CNY 11.09 | -0.18% | CNY 11.00 | CNY 11.33 | CNY 10.73 | 99.90M |
| 2026-09-14 | CNY 11.11 | -1.77% | CNY 11.01 | CNY 11.51 | CNY 10.85 | 96.62M |
| 2026-09-11 | CNY 11.31 | +2.45% | CNY 10.86 | CNY 11.36 | CNY 10.52 | 131.53M |
| 2026-09-10 | CNY 11.04 | -0.18% | CNY 11.07 | CNY 11.49 | CNY 10.98 | 147.79M |
| 2026-09-09 | CNY 11.06 | +7.38% | CNY 10.38 | CNY 11.18 | CNY 10.31 | 134.49M |
| 2026-09-08 | CNY 10.30 | +0.98% | CNY 10.28 | CNY 10.44 | CNY 10.20 | 55.02M |
| 2026-09-07 | CNY 10.20 | -0.97% | CNY 10.29 | CNY 10.29 | CNY 10.10 | 43.52M |
| 2026-09-04 | CNY 10.30 | -1.90% | CNY 10.56 | CNY 10.69 | CNY 10.24 | 75.78M |
| 2026-09-03 | CNY 10.50 | +5.32% | CNY 10.03 | CNY 10.50 | CNY 9.84 | 109.06M |
| 2026-09-02 | CNY 9.97 | -0.50% | CNY 9.91 | CNY 10.05 | CNY 9.75 | 32.02M |
| 2026-09-01 | CNY 10.02 | -1.47% | CNY 10.18 | CNY 10.22 | CNY 9.98 | 35.28M |
| 2026-08-31 | CNY 10.17 | -1.45% | CNY 10.10 | CNY 10.19 | CNY 9.97 | 50.08M |
| 2026-08-28 | CNY 10.32 | +2.69% | CNY 10.09 | CNY 10.43 | CNY 9.96 | 81.51M |
| 2026-08-27 | CNY 10.05 | +1.52% | CNY 9.81 | CNY 10.05 | CNY 9.76 | 43.21M |
| 2026-08-26 | CNY 9.90 | +2.06% | CNY 9.70 | CNY 10.05 | CNY 9.70 | 48.77M |
| 2026-08-25 | CNY 9.70 | -0.72% | CNY 9.62 | CNY 9.75 | CNY 9.45 | 37.61M |
| 2026-08-24 | CNY 9.77 | +1.24% | CNY 9.90 | CNY 10.26 | CNY 9.66 | 61.64M |
| 2026-08-21 | CNY 9.65 | +1.37% | CNY 9.42 | CNY 9.66 | CNY 9.33 | 27.53M |
| 2026-08-20 | CNY 9.52 | +0.11% | CNY 9.64 | CNY 9.72 | CNY 9.47 | 30.65M |
| 2026-08-19 | CNY 9.51 | -5.28% | CNY 9.91 | CNY 9.92 | CNY 9.48 | 45.83M |
| 2026-08-18 | CNY 10.04 | -1.47% | CNY 10.20 | CNY 10.24 | CNY 9.95 | 45.97M |
| 2026-08-17 | CNY 10.19 | +3.66% | CNY 9.85 | CNY 10.20 | CNY 9.78 | 59.42M |
| 2026-08-14 | CNY 9.83 | +2.82% | CNY 9.55 | CNY 9.85 | CNY 9.54 | 42.29M |
| 2026-08-13 | CNY 9.56 | -2.45% | CNY 9.85 | CNY 9.86 | CNY 9.55 | 36.55M |
| 2026-08-12 | CNY 9.80 | 0.00% | CNY 9.79 | CNY 9.87 | CNY 9.77 | 28.72M |
| 2026-08-11 | CNY 9.80 | -1.80% | CNY 9.92 | CNY 9.97 | CNY 9.78 | 35.33M |
| 2026-08-10 | CNY 9.98 | -0.60% | CNY 10.13 | CNY 10.17 | CNY 9.87 | 42.61M |
| 2026-08-07 | CNY 10.04 | +1.83% | CNY 9.90 | CNY 10.05 | CNY 9.74 | 53.63M |
| 2026-08-06 | CNY 9.86 | -1.20% | CNY 10.06 | CNY 10.07 | CNY 9.80 | 51.48M |
| 2026-08-05 | CNY 9.98 | +3.96% | CNY 9.61 | CNY 10.02 | CNY 9.57 | 55.09M |
| 2026-08-04 | CNY 9.60 | +1.16% | CNY 9.51 | CNY 9.64 | CNY 9.45 | 35.72M |
| 2026-08-03 | CNY 9.49 | +2.26% | CNY 9.39 | CNY 9.51 | CNY 9.28 | 35.62M |
| 2026-07-31 | CNY 9.28 | +1.64% | CNY 9.40 | CNY 9.52 | CNY 9.26 | 52.40M |
| 2026-07-30 | CNY 9.13 | -0.44% | CNY 9.10 | CNY 9.31 | CNY 9.01 | 44.83M |
| 2026-07-29 | CNY 9.17 | +2.12% | CNY 8.95 | CNY 9.22 | CNY 8.78 | 44.38M |
| 2026-07-28 | CNY 8.98 | -2.39% | CNY 9.05 | CNY 9.17 | CNY 8.93 | 41.52M |
| 2026-07-27 | CNY 9.20 | +4.07% | CNY 8.90 | CNY 9.20 | CNY 8.87 | 36.49M |
| 2026-07-24 | CNY 8.84 | -4.02% | CNY 9.06 | CNY 9.13 | CNY 8.83 | 38.06M |
| 2026-07-23 | CNY 9.21 | +2.45% | CNY 9.00 | CNY 9.22 | CNY 8.95 | 40.63M |
| 2026-07-22 | CNY 8.99 | -2.92% | CNY 9.21 | CNY 9.33 | CNY 8.93 | 54.02M |
| 2026-07-21 | CNY 9.26 | +5.11% | CNY 8.90 | CNY 9.26 | CNY 8.59 | 68.95M |
| 2026-07-20 | CNY 8.81 | -5.98% | CNY 9.44 | CNY 9.65 | CNY 8.59 | 72.37M |
| 2026-07-17 | CNY 9.37 | -6.39% | CNY 9.94 | CNY 10.00 | CNY 9.35 | 60.78M |
| 2026-07-16 | CNY 10.01 | -3.10% | CNY 10.22 | CNY 10.37 | CNY 9.96 | 48.14M |
| 2026-07-15 | CNY 10.33 | -4.70% | CNY 10.85 | CNY 10.85 | CNY 10.30 | 51.79M |
| 2026-07-14 | CNY 10.84 | +0.93% | CNY 10.70 | CNY 10.90 | CNY 10.45 | 49.04M |
| 2026-07-13 | CNY 10.74 | -8.98% | CNY 11.64 | CNY 11.65 | CNY 10.70 | 71.94M |
| 2026-07-10 | CNY 11.80 | 0.00% | CNY 11.78 | CNY 12.24 | CNY 11.68 | 79.49M |
| 2026-07-09 | CNY 11.80 | +0.34% | CNY 11.80 | CNY 11.89 | CNY 11.04 | 91.61M |
| 2026-07-08 | CNY 11.76 | -7.84% | CNY 12.65 | CNY 12.82 | CNY 11.76 | 87.27M |
| 2026-07-07 | CNY 12.76 | +0.24% | CNY 12.65 | CNY 13.08 | CNY 12.46 | 61.95M |
| 2026-07-06 | CNY 12.73 | -2.75% | CNY 13.08 | CNY 13.32 | CNY 12.57 | 79.76M |
| 2026-07-03 | CNY 13.09 | -5.35% | CNY 13.85 | CNY 13.95 | CNY 13.05 | 104.32M |
| 2026-07-02 | CNY 13.83 | -1.14% | CNY 13.57 | CNY 14.27 | CNY 13.14 | 120.34M |
| 2026-07-01 | CNY 13.99 | +3.10% | CNY 13.57 | CNY 14.15 | CNY 13.00 | 153.74M |
| 2026-06-30 | CNY 13.57 | +3.35% | CNY 13.36 | CNY 13.66 | CNY 12.93 | 106.24M |
| 2026-06-29 | CNY 13.13 | -7.60% | CNY 14.15 | CNY 14.64 | CNY 13.02 | 157.57M |
| 2026-06-26 | CNY 14.21 | -9.55% | CNY 15.30 | CNY 15.52 | CNY 14.20 | 159.83M |
| 2026-06-25 | CNY 15.71 | +4.59% | CNY 14.88 | CNY 15.80 | CNY 14.16 | 188.65M |
| 2026-06-24 | CNY 15.02 | +1.49% | CNY 14.65 | CNY 15.37 | CNY 14.33 | 170.45M |
| 2026-06-23 | CNY 14.80 | -9.92% | CNY 16.31 | CNY 16.33 | CNY 14.79 | 224.88M |
| 2026-06-22 | CNY 16.43 | +6.83% | CNY 15.85 | CNY 16.47 | CNY 15.24 | 231.69M |
| 2026-06-18 | CNY 15.38 | +2.53% | CNY 14.85 | CNY 15.96 | CNY 14.65 | 212.09M |
| 2026-06-17 | CNY 15.00 | +4.60% | CNY 14.01 | CNY 15.48 | CNY 13.83 | 239.82M |
| 2026-06-16 | CNY 14.34 | +4.14% | CNY 13.77 | CNY 14.88 | CNY 13.60 | 187.69M |
| 2026-06-15 | CNY 13.77 | +1.32% | CNY 13.58 | CNY 14.03 | CNY 13.46 | 175.11M |
| 2026-06-12 | CNY 13.59 | +5.51% | CNY 13.10 | CNY 13.71 | CNY 12.89 | 166.88M |
| 2026-06-11 | CNY 12.88 | +1.42% | CNY 12.35 | CNY 13.18 | CNY 12.24 | 103.24M |
| 2026-06-10 | CNY 12.70 | -5.51% | CNY 13.20 | CNY 13.35 | CNY 12.60 | 103.93M |
| 2026-06-09 | CNY 13.44 | +1.51% | CNY 13.18 | CNY 13.47 | CNY 12.93 | 145.45M |
| 2026-06-08 | CNY 13.24 | +3.04% | CNY 12.51 | CNY 13.24 | CNY 12.45 | 146.02M |
| 2026-06-05 | CNY 12.85 | +1.02% | CNY 12.70 | CNY 13.27 | CNY 12.70 | 145.26M |
| 2026-06-04 | CNY 12.72 | -1.24% | CNY 12.67 | CNY 12.98 | CNY 12.39 | 135.49M |
| 2026-06-03 | CNY 12.88 | +7.60% | CNY 12.13 | CNY 13.17 | CNY 12.13 | 177.73M |
| 2026-06-02 | CNY 11.97 | +1.87% | CNY 11.75 | CNY 12.04 | CNY 11.59 | 59.80M |
| 2026-06-01 | CNY 11.75 | -1.43% | CNY 11.70 | CNY 12.04 | CNY 11.60 | 50.72M |
| 2026-05-29 | CNY 11.92 | -2.69% | CNY 12.50 | CNY 12.58 | CNY 11.86 | 95.19M |
| 2026-05-28 | CNY 12.25 | +4.88% | CNY 11.56 | CNY 12.25 | CNY 11.53 | 85.00M |
| 2026-05-27 | CNY 11.68 | +0.95% | CNY 11.46 | CNY 11.99 | CNY 11.46 | 65.12M |
| 2026-05-26 | CNY 11.57 | -2.20% | CNY 11.71 | CNY 11.77 | CNY 11.37 | 47.70M |