Jiangxi Copper Company Limited Class A 600362
SSE · China · Non-Energy Minerals
CNY 41.80+0.06 (+0.14%)
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 41.80 | +0.14% | CNY 41.74 | CNY 41.88 | CNY 41.31 | 18.65M |
| 2026-09-29 | CNY 41.74 | +2.00% | CNY 40.90 | CNY 41.83 | CNY 40.73 | 22.56M |
| 2026-09-28 | CNY 40.92 | -3.49% | CNY 41.02 | CNY 41.46 | CNY 40.77 | 31.57M |
| 2026-09-24 | CNY 42.40 | -4.83% | CNY 43.80 | CNY 43.88 | CNY 42.32 |
| 45.06M |
| 2026-09-23 | CNY 44.55 | -1.22% | CNY 45.48 | CNY 45.54 | CNY 44.40 | 35.09M |
| 2026-09-22 | CNY 45.10 | +1.94% | CNY 44.68 | CNY 45.80 | CNY 44.10 | 57.71M |
| 2026-09-21 | CNY 44.24 | +0.48% | CNY 44.25 | CNY 44.54 | CNY 43.65 | 29.97M |
| 2026-09-18 | CNY 44.03 | +1.78% | CNY 44.20 | CNY 44.50 | CNY 43.58 | 42.41M |
| 2026-09-17 | CNY 43.26 | -1.90% | CNY 43.56 | CNY 44.25 | CNY 42.63 | 46.53M |
| 2026-09-16 | CNY 44.10 | +2.63% | CNY 43.18 | CNY 44.27 | CNY 42.65 | 42.20M |
| 2026-09-15 | CNY 42.97 | -3.29% | CNY 43.84 | CNY 44.30 | CNY 42.83 | 54.19M |
| 2026-09-14 | CNY 44.43 | -2.95% | CNY 44.68 | CNY 45.18 | CNY 44.41 | 50.57M |
| 2026-09-11 | CNY 45.78 | -7.78% | CNY 46.60 | CNY 46.75 | CNY 44.69 | 114.67M |
| 2026-09-10 | CNY 49.64 | +0.14% | CNY 49.57 | CNY 50.84 | CNY 49.07 | 79.05M |
| 2026-09-09 | CNY 49.57 | +2.14% | CNY 49.01 | CNY 50.54 | CNY 48.15 | 108.55M |
| 2026-09-08 | CNY 48.53 | +5.45% | CNY 47.38 | CNY 49.41 | CNY 47.03 | 115.39M |
| 2026-09-07 | CNY 46.02 | +0.35% | CNY 45.86 | CNY 46.19 | CNY 45.16 | 39.91M |
| 2026-09-04 | CNY 45.86 | -2.18% | CNY 47.61 | CNY 47.77 | CNY 45.61 | 49.33M |
| 2026-09-03 | CNY 46.88 | +0.71% | CNY 47.00 | CNY 47.42 | CNY 46.40 | 40.80M |
| 2026-09-02 | CNY 46.55 | -3.18% | CNY 46.70 | CNY 47.36 | CNY 45.72 | 63.92M |
| 2026-09-01 | CNY 48.08 | -0.66% | CNY 49.20 | CNY 49.85 | CNY 48.00 | 72.92M |
| 2026-08-31 | CNY 48.40 | -1.24% | CNY 47.47 | CNY 48.46 | CNY 46.47 | 66.52M |
| 2026-08-28 | CNY 49.01 | -0.39% | CNY 49.62 | CNY 49.77 | CNY 48.31 | 70.44M |
| 2026-08-27 | CNY 49.20 | +1.30% | CNY 47.65 | CNY 49.47 | CNY 47.62 | 126.03M |
| 2026-08-26 | CNY 48.57 | +10.01% | CNY 44.96 | CNY 48.57 | CNY 44.96 | 87.46M |
| 2026-08-25 | CNY 44.15 | -3.92% | CNY 45.77 | CNY 45.77 | CNY 43.59 | 54.24M |
| 2026-08-24 | CNY 45.95 | +0.20% | CNY 46.73 | CNY 46.99 | CNY 45.01 | 63.49M |
| 2026-08-21 | CNY 45.86 | +2.89% | CNY 44.86 | CNY 46.09 | CNY 44.50 | 45.70M |
| 2026-08-20 | CNY 44.57 | +1.25% | CNY 45.30 | CNY 46.11 | CNY 44.28 | 52.26M |
| 2026-08-19 | CNY 44.02 | -5.54% | CNY 45.01 | CNY 45.42 | CNY 43.86 | 54.98M |
| 2026-08-18 | CNY 46.60 | -2.35% | CNY 46.50 | CNY 46.94 | CNY 45.86 | 56.65M |
| 2026-08-17 | CNY 47.72 | +6.97% | CNY 46.15 | CNY 47.74 | CNY 45.71 | 75.17M |
| 2026-08-14 | CNY 44.61 | +0.56% | CNY 44.06 | CNY 45.13 | CNY 43.78 | 40.10M |
| 2026-08-13 | CNY 44.36 | -4.54% | CNY 46.09 | CNY 46.94 | CNY 44.23 | 71.70M |
| 2026-08-12 | CNY 46.47 | +0.58% | CNY 45.88 | CNY 47.32 | CNY 45.88 | 46.14M |
| 2026-08-11 | CNY 46.20 | -5.21% | CNY 48.83 | CNY 49.77 | CNY 46.08 | 91.26M |
| 2026-08-10 | CNY 48.74 | -1.69% | CNY 49.00 | CNY 49.44 | CNY 47.80 | 75.36M |
| 2026-08-07 | CNY 49.58 | +7.20% | CNY 46.81 | CNY 49.98 | CNY 46.81 | 95.53M |
| 2026-08-06 | CNY 46.25 | -0.81% | CNY 47.75 | CNY 47.85 | CNY 45.71 | 77.92M |
| 2026-08-05 | CNY 46.63 | +5.98% | CNY 44.55 | CNY 46.86 | CNY 44.02 | 86.17M |
| 2026-08-04 | CNY 44.00 | +2.35% | CNY 42.99 | CNY 44.26 | CNY 42.51 | 53.36M |
| 2026-08-03 | CNY 42.99 | -0.67% | CNY 43.49 | CNY 43.49 | CNY 42.19 | 44.12M |
| 2026-07-31 | CNY 43.28 | +2.71% | CNY 43.14 | CNY 44.24 | CNY 42.72 | 55.17M |
| 2026-07-30 | CNY 42.14 | -1.66% | CNY 43.06 | CNY 43.63 | CNY 41.70 | 40.87M |
| 2026-07-29 | CNY 42.85 | +0.71% | CNY 42.35 | CNY 43.28 | CNY 41.82 | 39.27M |
| 2026-07-28 | CNY 42.55 | -1.50% | CNY 41.99 | CNY 42.99 | CNY 41.81 | 29.73M |
| 2026-07-27 | CNY 43.20 | +1.65% | CNY 43.20 | CNY 43.40 | CNY 42.16 | 38.37M |
| 2026-07-24 | CNY 42.50 | -5.68% | CNY 42.73 | CNY 43.94 | CNY 42.37 | 59.63M |
| 2026-07-23 | CNY 45.06 | +4.67% | CNY 43.48 | CNY 45.85 | CNY 42.51 | 91.21M |
| 2026-07-22 | CNY 43.05 | +5.51% | CNY 41.71 | CNY 44.42 | CNY 41.71 | 98.52M |
| 2026-07-21 | CNY 40.80 | +5.64% | CNY 39.20 | CNY 40.88 | CNY 38.80 | 58.56M |
| 2026-07-20 | CNY 38.62 | -1.05% | CNY 39.03 | CNY 39.39 | CNY 37.46 | 52.33M |
| 2026-07-17 | CNY 39.03 | -7.31% | CNY 40.50 | CNY 40.68 | CNY 38.68 | 58.47M |
| 2026-07-16 | CNY 42.11 | -0.40% | CNY 41.28 | CNY 43.18 | CNY 41.01 | 49.07M |
| 2026-07-15 | CNY 42.28 | -3.58% | CNY 43.80 | CNY 43.80 | CNY 42.03 | 54.24M |
| 2026-07-14 | CNY 43.85 | +9.62% | CNY 39.90 | CNY 43.91 | CNY 39.55 | 84.44M |
| 2026-07-13 | CNY 40.00 | -6.74% | CNY 41.49 | CNY 41.49 | CNY 40.00 | 51.05M |
| 2026-07-10 | CNY 42.89 | +5.28% | CNY 41.29 | CNY 43.96 | CNY 40.77 | 77.49M |
| 2026-07-09 | CNY 40.74 | +2.23% | CNY 40.90 | CNY 41.50 | CNY 38.61 | 61.03M |
| 2026-07-08 | CNY 39.85 | -2.18% | CNY 40.37 | CNY 40.85 | CNY 39.70 | 34.43M |
| 2026-07-07 | CNY 40.74 | -2.86% | CNY 41.11 | CNY 41.60 | CNY 40.60 | 36.21M |
| 2026-07-06 | CNY 41.94 | -3.10% | CNY 43.28 | CNY 44.79 | CNY 41.85 | 62.69M |
| 2026-07-03 | CNY 43.28 | +3.24% | CNY 43.35 | CNY 44.42 | CNY 43.08 | 78.45M |
| 2026-07-02 | CNY 41.92 | -2.01% | CNY 42.99 | CNY 43.53 | CNY 41.49 | 67.36M |
| 2026-07-01 | CNY 42.78 | -1.20% | CNY 42.69 | CNY 43.65 | CNY 42.36 | 52.64M |
| 2026-06-30 | CNY 43.30 | -2.67% | CNY 43.51 | CNY 43.90 | CNY 42.55 | 52.67M |
| 2026-06-29 | CNY 44.49 | +4.95% | CNY 42.30 | CNY 44.94 | CNY 42.30 | 66.69M |
| 2026-06-26 | CNY 42.39 | -6.69% | CNY 45.39 | CNY 46.08 | CNY 42.20 | 76.72M |
| 2026-06-25 | CNY 45.43 | -4.01% | CNY 45.68 | CNY 46.68 | CNY 44.89 | 71.68M |
| 2026-06-24 | CNY 47.33 | -4.13% | CNY 47.91 | CNY 48.49 | CNY 46.04 | 95.28M |
| 2026-06-23 | CNY 49.37 | -10.01% | CNY 54.00 | CNY 54.00 | CNY 49.37 | 94.75M |
| 2026-06-22 | CNY 54.86 | +2.91% | CNY 52.87 | CNY 55.17 | CNY 50.47 | 160.40M |
| 2026-06-18 | CNY 53.31 | +10.01% | CNY 50.00 | CNY 53.31 | CNY 50.00 | 124.61M |
| 2026-06-17 | CNY 48.46 | +4.22% | CNY 47.00 | CNY 48.75 | CNY 45.70 | 70.48M |
| 2026-06-16 | CNY 46.50 | -1.82% | CNY 47.32 | CNY 48.30 | CNY 46.36 | 79.29M |
| 2026-06-15 | CNY 47.36 | +10.01% | CNY 44.30 | CNY 47.36 | CNY 44.00 | 92.32M |
| 2026-06-12 | CNY 43.05 | +7.25% | CNY 41.25 | CNY 44.15 | CNY 41.11 | 91.43M |
| 2026-06-11 | CNY 40.14 | -0.86% | CNY 40.00 | CNY 41.17 | CNY 39.59 | 40.95M |
| 2026-06-10 | CNY 40.49 | -2.10% | CNY 40.25 | CNY 40.90 | CNY 39.65 | 38.04M |
| 2026-06-09 | CNY 41.36 | +1.20% | CNY 41.41 | CNY 41.48 | CNY 39.90 | 45.07M |
| 2026-06-08 | CNY 40.87 | -7.87% | CNY 41.95 | CNY 42.67 | CNY 40.41 | 70.00M |
| 2026-06-05 | CNY 44.36 | -3.67% | CNY 45.50 | CNY 47.28 | CNY 44.04 | 64.24M |
| 2026-06-04 | CNY 46.05 | -4.10% | CNY 47.06 | CNY 47.70 | CNY 45.82 | 57.63M |
| 2026-06-03 | CNY 48.02 | +1.14% | CNY 48.50 | CNY 49.48 | CNY 47.43 | 101.47M |
| 2026-06-02 | CNY 47.48 | +10.01% | CNY 44.00 | CNY 47.48 | CNY 44.00 | 84.09M |
| 2026-06-01 | CNY 43.16 | -0.78% | CNY 43.52 | CNY 44.29 | CNY 43.05 | 33.79M |
| 2026-05-29 | CNY 43.50 | +0.07% | CNY 44.25 | CNY 45.20 | CNY 43.20 | 48.13M |
| 2026-05-28 | CNY 43.47 | -1.47% | CNY 44.00 | CNY 44.00 | CNY 42.30 | 35.33M |
| 2026-05-27 | CNY 44.12 | -5.20% | CNY 46.53 | CNY 46.54 | CNY 43.93 | 51.45M |
| 2026-05-26 | CNY 46.54 | +3.35% | CNY 44.68 | CNY 46.80 | CNY 43.90 | 59.57M |