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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	55.26	55.03	55.03	56.25	55	37.32M
February 12, 2026	56.3	56.59	56.59	57.53	56.25	38.36M
February 11, 2026	55.45	56.47	56.47	56.98	55.42	38.82M
February 10, 2026	55.59	55.6	55.6	57.05	55.2	36.73M
February 09, 2026	56.19	55.46	55.46	56.48	55.05	40.5M
February 06, 2026	53	55.12	55.12	56.18	52.01	53.93M
February 05, 2026	56.8	55.86	55.86	58.13	54.36	71.3M
February 04, 2026	60.82	58.86	58.86	60.87	58.21	65.05M
February 03, 2026	55	59.05	59.05	59.75	54.46	110.74M
February 02, 2026	57.08	57.08	57.08	57.08	57.08	13.93M
January 30, 2026	65.3	63.42	63.42	67.51	63.42	90.72M
January 29, 2026	65.54	70.47	70.47	70.7	61	169.14M
January 28, 2026	60.86	64.32	64.32	65.6	59.4	128.97M
January 27, 2026	60.88	60.8	60.8	63.07	59.8	79.46M
January 26, 2026	60.87	62.82	62.82	64.1	60.85	107.73M
January 23, 2026	60.3	59.61	59.61	61.38	59.39	79M
January 22, 2026	61.06	60.3	60.3	61.55	59.8	51.45M
January 21, 2026	60.6	62.19	62.19	62.19	59.31	64.37M
January 20, 2026	61.64	60.9	60.9	62.3	58.8	70.54M
January 19, 2026	62.92	60.5	60.5	62.92	57.7	92.32M
January 16, 2026	62.01	64.11	64.11	66.66	61.2	103.53M
January 15, 2026	59.09	62	62	64.41	58.13	94.02M
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

Jiangxi Copper Company Limited (600362.SS) SHH