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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44.4	43.76	43.76	44.9	43.66	7.26M
February 16, 2026	42.94	44.28	44.28	45.24	42.9	7.14M
February 13, 2026	42.2	42.64	42.64	44.38	41.7	27.15M
February 12, 2026	44.98	44.6	44.6	45.26	44.1	13.95M
February 11, 2026	44.34	44.66	44.66	45.1	43.78	14.24M
February 10, 2026	44.06	44.34	44.34	45.28	43.4	13.02M
February 09, 2026	43.62	43.4	43.4	43.98	42.8	11.04M
February 06, 2026	41.1	42.62	42.62	43.3	40.12	17.51M
February 05, 2026	45.5	43.42	43.42	45.5	42	28.34M
February 04, 2026	47	46.16	46.16	47.4	45.74	19.32M
February 03, 2026	44.98	45.3	45.3	45.94	43	26.99M
February 02, 2026	44	43.36	43.36	45.18	41.72	59.58M
January 30, 2026	50.35	47.46	47.46	52	46.5	61.01M
January 29, 2026	51	52.8	52.8	53.75	47.6	61.7M
January 28, 2026	46	49.8	49.8	49.86	45.5	42.48M
January 27, 2026	46.7	46	46	47.14	44.8	25.81M
January 26, 2026	46.3	46.88	46.88	47.3	46	36.13M
January 23, 2026	44.98	45.22	45.22	45.56	44.12	15.9M
January 22, 2026	45	44.6	44.6	45.16	43.8	18.39M
January 21, 2026	45.52	45.36	45.36	45.9	44.54	22.36M
January 20, 2026	45.88	45.46	45.46	46.64	43.74	23.96M
January 19, 2026	47.44	45.88	45.88	47.44	44.68	23.11M
January 16, 2026	47.58	47.72	47.72	49.78	46.6	30.78M
January 15, 2026	46.98	46.98	46.98	48.88	45.18	31.03M
January 14, 2026	46.2	46.3	46.3	47.8	45.64	24.82M
January 13, 2026	44.62	45.56	45.56	46.3	43.36	25.93M
January 12, 2026	45.6	44.4	44.4	45.9	43.18	27.68M
January 09, 2026	43.3	44.48	44.48	45.54	42.7	21.13M
January 08, 2026	43.6	43.6	43.6	44.56	42.84	16.19M
January 07, 2026	45.3	44.4	44.4	45.3	43.88	17.41M
January 06, 2026	44	44.8	44.8	45.96	43.24	36.78M
January 05, 2026	44.36	42.46	42.46	44.5	41.5	31.94M
January 02, 2026	43	43.68	43.68	43.8	42.44	9.43M
December 31, 2025	40.98	42.72	42.72	44.62	40.88	27.26M
December 30, 2025	38.02	40.72	40.72	41	37.56	28.97M
December 29, 2025	40.96	39.66	39.66	41.98	39.34	50.93M
December 24, 2025	37.62	37.24	37.24	38.4	36.82	9.58M
December 23, 2025	38.48	37	37	38.48	36.56	18.23M
December 22, 2025	37	37.98	37.98	38.3	36.8	20.74M
December 19, 2025	35.66	36.22	36.22	36.86	34.68	30.58M
December 18, 2025	34.9	35.2	35.2	36.34	34.76	12.95M
December 17, 2025	34	35.28	35.28	35.8	33.8	20.06M
December 16, 2025	34.78	33.88	33.88	35.8	33.54	21.64M
December 15, 2025	33.7	34.66	34.66	35.34	33.42	15.4M
December 12, 2025	34.28	34.66	34.66	35.18	34.08	20.89M
December 11, 2025	35.12	33.42	33.42	35.12	33.18	16.27M
December 10, 2025	33.96	33.98	33.98	34.2	33.24	15.69M
December 09, 2025	35.44	33.58	33.58	35.44	33.06	30.76M
December 08, 2025	36.2	35.92	35.92	36.5	34.78	22.66M
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

Jiangxi Copper Company Limited (0358.HK) HKSE