Jiangxi Copper Company Limited Class A 600362
SSE · Çin · Enerji Dışı Mineraller
CNY 41,80+0,06 (+%0,14)
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |