Jiangxi Copper Company Limited - 0358.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	34.02	36.1	36.1	36.2	33.9	35.35M
December 04, 2025	35.12	34.02	34.02	35.34	33.9	26.34M
December 03, 2025	33.3	33.66	33.66	34.12	32.84	16.05M
December 02, 2025	33.16	33.3	33.3	33.56	32.62	13.96M
December 01, 2025	32.16	33.8	33.8	34.44	32.16	41.64M
November 28, 2025	30.5	30.68	30.68	31.04	30.22	10.65M
November 27, 2025	31.1	30.54	30.54	31.56	30.44	12M
November 26, 2025	30.14	30.26	30.26	30.94	29.8	9.59M
November 25, 2025	30.2	30.08	30.08	30.86	29.74	12.59M
November 24, 2025	29.68	29.72	29.72	29.82	29	12.38M
November 21, 2025	29.72	29.24	29.24	29.72	28.7	16.72M
November 20, 2025	30.8	30.4	30.4	31.28	30.22	9.63M
November 19, 2025	30.02	30.3	30.3	30.44	29.8	6.88M
November 18, 2025	30.6	29.88	29.88	30.66	29.5	15.71M
November 17, 2025	31.66	30.94	30.94	31.66	30.4	13.36M
November 14, 2025	32	31.76	31.76	32.34	31.42	11.28M
November 13, 2025	32.08	32.86	32.86	33.34	31.9	17.77M
November 12, 2025	31.8	31.88	31.88	32.28	31.1	13.72M
November 11, 2025	32.4	31.94	31.94	32.8	31.54	11.11M
November 10, 2025	31.88	32.02	32.02	32.5	31.3	13.86M
November 07, 2025	31.2	31.66	31.66	31.84	30.72	14.27M
November 06, 2025	31.2	31.74	31.74	31.88	31	20.53M
November 05, 2025	29.16	30.8	30.8	31.2	28.78	24.73M
November 04, 2025	31.02	29.86	29.86	31.34	29.44	26.17M
November 03, 2025	32.08	31.66	31.22	32.8	30.72	27.1M
October 31, 2025	33.7	32.46	32.01	34.08	32.46	32.42M
October 30, 2025	34.84	34.5	34.02	35.68	33.76	45.86M
October 28, 2025	35	32.82	32.37	35	32.58	31.68M
October 27, 2025	34.9	35.06	34.57	35.58	34	36.73M
October 24, 2025	32.58	33.6	33.6	33.9	31.8	37.04M
October 23, 2025	31.48	31.64	31.64	31.74	30.18	19.07M
October 22, 2025	31.6	31.66	31.66	31.7	30.6	18.65M
October 21, 2025	32.6	32.24	32.24	33.56	32	21.78M
October 20, 2025	31.78	31.9	31.9	32.46	31.32	18.69M
October 17, 2025	33.36	31.32	31.32	33.6	31.02	39.18M
October 16, 2025	33.68	32.88	32.88	33.92	32.22	32.12M
October 15, 2025	33.5	34.12	34.12	34.22	32.22	33.03M
October 14, 2025	37.5	33.1	33.1	38.36	32.38	68.35M
October 13, 2025	34.88	35.7	35.7	36.14	34	63.23M
October 10, 2025	37.18	36.42	36.42	40.24	35.64	76.18M
October 09, 2025	35.4	38.08	38.08	39.36	33.84	75.42M
October 08, 2025	33.2	35.2	35.2	35.74	33.02	27.24M
October 03, 2025	31.14	32.82	32.82	32.82	31	15.1M
October 02, 2025	30	31.48	31.48	31.84	30	15.81M
September 30, 2025	28.98	30.5	30.5	30.7	28.5	41.72M
September 29, 2025	27.8	28.02	28.02	28.3	27.06	23.37M
September 26, 2025	26.6	26.94	26.94	28.18	26.52	25.58M
September 25, 2025	26.9	26.72	26.72	27.7	26.2	44.37M
September 24, 2025	24.74	24.8	24.8	25.02	24.16	10.66M
September 23, 2025	24.76	24.72	24.72	25.2	24.34	10.64M
September 22, 2025	25.8	24.78	24.78	25.88	24.28	18.96M
September 19, 2025	25	25.5	25.5	25.78	24.8	16.34M
September 18, 2025	25.26	25.06	25.06	25.56	24.5	24.34M
September 17, 2025	26.1	25.84	25.84	26.14	24.94	25.2M
September 16, 2025	27.3	25.86	25.86	27.7	25	26.86M
September 15, 2025	26.96	26.5	26.5	26.98	26.22	16.41M
September 12, 2025	25.56	26.96	26.96	27.4	25.56	36.23M
September 11, 2025	24.5	25.18	25.18	25.48	24.2	28.23M
September 10, 2025	24.2	24.38	24.38	24.42	23.58	16.21M
September 09, 2025	24.54	24.2	24.2	24.84	23.82	16.67M

Jiangxi Copper Company Limited (0358.HK) HKSE