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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	38.8	37.32	37.32	39.27	37	68.2M
October 16, 2025	39.3	38.46	38.46	39.66	38.12	60.91M
October 15, 2025	38.58	39.69	39.69	39.86	36.72	79.98M
October 14, 2025	42	38.58	38.58	43.23	38.45	138.68M
October 13, 2025	38.77	41.4	41.4	41.8	38.66	154.52M
October 10, 2025	40	42.1	42.1	42.94	39.6	180.45M
October 09, 2025	39.03	39.04	39.04	39.04	38.35	35.42M
September 30, 2025	33	35.49	35.49	35.49	32.78	103.71M
September 29, 2025	31.97	32.26	32.26	32.38	31.17	73.43M
September 26, 2025	30.75	31.3	31.3	32.9	30.71	85.21M
September 25, 2025	30.87	30.26	30.26	30.89	29.78	101.37M
September 24, 2025	28.15	28.52	28.52	28.65	27.97	30.29M
September 23, 2025	28.59	28.44	28.44	29.12	28.04	36.51M
September 22, 2025	29.46	28.65	28.65	29.5	28.2	40.99M
September 19, 2025	28.68	29	29	29.35	28.5	39.48M
September 18, 2025	30.05	29.07	29.07	30.05	28.72	79.2M
September 17, 2025	29.73	31.06	31.06	31.41	29.43	72.7M
September 16, 2025	30.9	30.06	30.06	31.16	29.15	67.95M
September 15, 2025	30.55	30.28	30.28	30.97	30.17	58.92M
September 12, 2025	29.48	30.97	30.97	31.65	29.48	90.94M
September 11, 2025	28.7	29	29	29.13	28.53	45.39M
September 10, 2025	28	28.6	28.6	28.77	27.77	45.06M
September 09, 2025	28.4	28.66	28.66	29.3	28.39	58.24M
September 08, 2025	29.69	28.53	28.53	29.7	28.36	56.34M
September 05, 2025	28.45	29.39	29.39	29.46	28.45	61.93M
September 04, 2025	29.72	28.61	28.61	30.66	28.1	82.28M
September 03, 2025	29.9	29.7	29.7	30.8	29.28	98.68M
September 02, 2025	29.18	29	29	29.94	28.58	88.56M
September 01, 2025	28.45	28.96	28.96	29.17	27.59	97.75M
August 29, 2025	26.49	27.9	27.9	28.41	26.44	81.14M
August 28, 2025	25.71	26.08	26.08	26.22	25.4	41.3M
August 27, 2025	26.81	26.09	26.09	26.92	26.08	44.13M
August 26, 2025	26.9	26.83	26.83	27.11	26.63	52.33M
August 25, 2025	25.16	26.97	26.97	27.19	25.16	93.59M
August 22, 2025	24.6	24.72	24.72	24.76	24.41	24.47M
August 21, 2025	24.85	24.64	24.64	25.08	24.56	22.33M
August 20, 2025	24.49	24.82	24.82	24.93	24.45	26.77M
August 19, 2025	24.82	24.51	24.51	24.95	24.39	34.58M
August 18, 2025	25.37	24.88	24.88	25.37	24.74	48.07M
August 15, 2025	24.67	25.34	25.34	25.67	24.67	42.52M
August 14, 2025	24.89	24.72	24.72	25.35	24.71	40.53M
August 13, 2025	24.28	24.91	24.91	25.26	24.25	54.87M
August 12, 2025	24.01	24.03	24.03	24.1	23.82	21.58M
August 11, 2025	23.98	24.02	24.02	24.23	23.72	31.76M
August 08, 2025	23.44	23.83	23.83	23.96	23.34	34.33M
August 07, 2025	23.52	23.46	23.46	23.65	23.14	26.95M
August 06, 2025	22.8	23.52	23.52	23.73	22.76	43.09M
August 05, 2025	22.78	22.93	22.93	23.02	22.69	22.04M
August 04, 2025	22.49	22.71	22.71	22.72	22.44	19.87M
August 01, 2025	22.45	22.56	22.56	22.71	22.35	21.07M
July 31, 2025	23	22.48	22.48	23	22.4	48.63M
July 30, 2025	23.66	23.45	23.45	23.85	23.28	23.22M
July 29, 2025	23.75	23.65	23.65	23.87	23.49	22.76M
July 28, 2025	23.74	23.89	23.89	23.91	23.51	24.64M
July 25, 2025	24.22	23.96	23.96	24.36	23.92	29.27M
July 24, 2025	23.88	24.38	24.38	24.49	23.79	43.76M
July 23, 2025	24.09	23.84	23.84	24.11	23.73	38.19M
July 22, 2025	23.73	24.09	24.09	24.1	23.5	52.22M
July 21, 2025	23.7	24.4	23.7	24.47	23.68	52.51M
July 18, 2025	23.24	23.57	23.57	23.63	23.24	27.24M

Jiangxi Copper Company Limited (600362.SS) SHH