Jiangxi Copper Company Limited - 600362.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	57.6	59.8	59.8	62.26	57.6	97.12M
January 13, 2026	55.66	57.21	57.21	58.76	55.4	71.13M
January 12, 2026	57.26	56.02	56.02	58	55.42	67.23M
January 09, 2026	54.19	56.5	56.5	57.98	54	73.21M
January 08, 2026	54	55.03	55.03	56.5	53.8	66.82M
January 07, 2026	55.5	55.28	55.28	56.5	54.5	83.41M
January 06, 2026	56	56.97	56.97	57.46	54.73	97.22M
January 05, 2026	55.02	54.3	54.3	55.28	52.8	101.79M
December 31, 2025	50.25	54.92	54.92	55.28	50.24	128.85M
December 30, 2025	46.85	50.25	50.25	51.3	46.42	93.05M
December 29, 2025	50.41	48.99	48.99	51.5	48.88	136.09M
December 26, 2025	44.54	48.31	48.31	48.31	44.54	100.42M
December 25, 2025	42.3	43.92	43.92	44.55	41.61	59.65M
December 24, 2025	42.9	43.1	43.1	43.38	42.26	45.45M
December 23, 2025	42.57	42.08	42.08	42.96	41.7	46.1M
December 22, 2025	42.03	42.58	42.58	42.87	42.02	45.93M
December 19, 2025	41.01	41.85	41.85	42.1	40.47	37.32M
December 18, 2025	41.08	41.01	41.01	42.13	40.7	32.67M
December 17, 2025	40.71	41.37	41.37	41.72	40.38	38.95M
December 16, 2025	41.01	40.56	40.56	41.9	40.02	37.71M
December 15, 2025	40.35	41.16	41.16	42.18	40.35	38.58M
December 12, 2025	42.2	41.66	41.66	42.4	41.3	44.11M
December 11, 2025	43.24	41.18	41.18	43.48	41.15	50.76M
December 10, 2025	42.38	42.39	42.39	42.75	41.81	43.08M
December 09, 2025	43.95	42.03	42.03	43.95	41.88	71.81M
December 08, 2025	43.33	44.74	44.74	44.93	42.32	81.54M
December 05, 2025	41	43.32	43.32	43.9	41	79.43M
December 04, 2025	42	41.11	41.11	42.75	41.06	67.94M
December 03, 2025	40.1	40.47	40.47	41.18	39.76	47.84M
December 02, 2025	39.54	40.46	40.46	40.46	39.54	50.97M
December 01, 2025	39.65	40.86	40.86	41.17	39.65	89.75M
November 28, 2025	36.86	37.43	37.43	37.58	36.76	20.3M
November 27, 2025	37.81	37.28	37.28	38.11	37.21	28.83M
November 26, 2025	36.95	37.11	37.11	37.55	36.61	25.71M
November 25, 2025	36.33	36.86	36.86	37.3	36.18	29.73M
November 24, 2025	35.94	35.9	35.9	36.25	35.39	23.01M
November 21, 2025	36.1	35.67	35.67	36.38	35.5	35.93M
November 20, 2025	37.74	37.12	37.12	38.1	37.06	25.72M
November 19, 2025	37.11	37.4	37.4	37.8	36.9	32.24M
November 18, 2025	37.3	36.96	36.96	37.57	36.6	36.84M
November 17, 2025	38.76	37.83	37.83	38.89	37.55	43.79M
November 14, 2025	39.55	39.14	39.14	40.1	38.8	39.29M
November 13, 2025	39.35	40.47	40.47	40.88	38.89	64.22M
November 12, 2025	38.98	39.02	39.02	39.82	38.55	34.02M
November 11, 2025	40.67	39.27	39.27	40.95	39.1	47.77M
November 10, 2025	40.3	40.25	40.25	40.96	39.6	52.61M
November 07, 2025	39.28	39.87	39.87	40.23	38.88	45.27M
November 06, 2025	39.19	39.95	39.95	40.38	39	61.78M
November 05, 2025	37.07	39.17	39.17	39.46	37.07	51.37M
November 04, 2025	39.45	38.6	38.6	39.83	38.33	46.76M
November 03, 2025	40.4	39.91	39.91	40.83	38.69	63.36M
October 31, 2025	42.88	41.09	41.09	43.3	41.05	75.57M
October 30, 2025	42	43.35	43.35	45.15	41.9	122.22M
October 29, 2025	39.65	42.94	42.94	43.11	39.65	102.96M
October 28, 2025	41	39.19	39.19	41.01	39.05	82.07M
October 27, 2025	40.3	41.53	41.53	41.97	39.68	96.83M
October 24, 2025	37.87	39.09	39.09	39.09	37.5	81.19M
October 23, 2025	36.78	37.13	37.13	37.21	36	38.84M
October 22, 2025	36	37.12	37.12	37.38	35.71	45.48M
October 21, 2025	37.52	37.72	37.72	38.3	37.28	53.11M

Jiangxi Copper Company Limited (600362.SS) SHH