U.S. Markets closed

Jiangxi Copper Company Limited (600362.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
25.05-0.22 (-0.87%)
At close: 3:00PM CST
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 202124.1025.5024.0325.0525.0578,594,178
Apr 15, 2021------
Apr 14, 2021------
Apr 13, 2021------
Apr 12, 202124.1624.3723.1623.4023.4054,373,363
Apr 09, 202125.4425.4424.4724.6024.6078,349,984
Apr 08, 202123.5025.5823.5025.4625.46120,879,822
Apr 07, 202122.8323.3722.4223.2523.2541,323,729
Apr 06, 202123.7023.8823.0623.0823.0846,642,906
Apr 02, 202122.1123.1921.9723.1023.1055,528,531
Apr 01, 202122.0322.4421.7222.2022.2032,773,458
Mar 31, 202122.1922.2921.7822.1222.1232,386,023
Mar 30, 202121.7022.6921.2222.5322.5362,773,515
Mar 29, 202122.2022.2321.6622.0222.0237,252,373
Mar 26, 202121.5822.2021.4422.0322.0340,942,570
Mar 25, 202121.6322.0721.6121.6421.6437,313,140
Mar 24, 202122.8022.8921.5521.6221.6270,255,496
Mar 23, 202124.8324.9623.1023.3023.3060,415,675
Mar 22, 202124.2124.6523.6824.5324.5344,300,321
Mar 19, 202124.0224.6723.9024.1124.1143,941,053
Mar 18, 202125.4925.6524.6024.6624.6653,942,783
Mar 17, 202124.3025.1823.9025.0025.0058,990,235
Mar 16, 202126.4726.4924.7125.1225.1281,291,344
Mar 15, 202127.1527.8926.2626.7826.7884,702,805
Mar 12, 202126.6827.0025.8827.0027.0096,994,330
Mar 11, 202124.6626.6824.5626.6826.68114,310,247
Mar 10, 202124.2224.7424.0124.2524.2548,808,864
Mar 09, 202124.4525.5523.3824.5224.5299,123,670
Mar 08, 202125.7526.0024.0524.0524.0570,404,620
Mar 05, 202124.2625.5023.9325.0425.0475,784,591
Mar 04, 202125.9026.5925.4025.5025.5086,882,273
Mar 03, 202127.1027.2226.3026.8526.8585,707,904
Mar 02, 202127.4227.5026.0226.6526.65107,950,060
Mar 01, 202127.5028.5827.1028.2028.20113,533,666
Feb 26, 202126.7229.1826.7027.9027.90119,541,494
Feb 25, 202129.8029.8028.2028.5028.50130,238,806
Feb 24, 202129.9830.5028.0828.2928.29159,758,079
Feb 23, 202129.4331.7028.6930.3230.32201,987,014
Feb 22, 202128.9629.6328.2829.6329.6390,720,031
Feb 19, 202125.2127.5424.9526.9426.94168,023,311
Feb 18, 202125.2125.2124.5025.2125.2193,876,647
Feb 10, 202121.0923.1521.0922.9222.9281,464,768
Feb 09, 202120.3121.2820.2121.1721.1756,892,437
Feb 08, 202119.2019.9319.0019.7919.7940,161,781
Feb 05, 202119.4519.6018.6118.6618.6636,654,095
Feb 04, 202119.4919.9018.7919.3019.3039,931,143
Feb 03, 202119.5020.0519.0319.3919.3940,704,365
Feb 02, 202119.5019.8919.2219.5519.5530,197,032
Feb 01, 202118.8519.6118.7019.5519.5537,970,977
Jan 29, 202119.7119.8218.4218.8418.8448,844,919
Jan 28, 202119.8220.2619.3119.3919.3956,294,497
Jan 27, 202121.1721.4020.3320.8720.8739,459,930
Jan 26, 202122.3022.3921.0121.1721.1760,049,203
Jan 25, 202122.2623.3522.0022.7222.7264,715,468
Jan 22, 202122.4522.6921.9322.3122.3156,205,836
Jan 21, 202121.3823.0521.1922.9222.9277,607,089
Jan 20, 202120.8621.4620.8521.3721.3738,821,962
Jan 19, 202121.8921.8920.8120.8720.8751,204,795
Jan 18, 202121.3522.2220.6621.9721.9752,154,989
Jan 15, 202122.1922.5421.3321.8521.8555,420,057
Jan 14, 202122.8022.8121.4021.8021.8062,287,302
Jan 13, 202123.1624.3522.4022.5522.5592,419,867
Jan 12, 202122.1023.4421.8523.3523.3583,637,684
Jan 11, 202124.0024.4022.9023.1023.10115,144,575
Jan 08, 202123.4024.9622.2224.8424.84135,270,021
Jan 07, 202121.0722.9421.0722.8122.81132,856,021
Jan 06, 202121.7021.9620.7321.0721.0793,836,000
Jan 05, 202121.1921.4820.7220.9920.9975,402,987
Jan 04, 202120.0421.4120.0421.3821.3879,101,361
Dec 31, 202019.8920.2019.5619.9519.9547,895,919
Dec 30, 202019.6420.2519.5420.0620.0635,958,279
Dec 29, 202020.7120.8319.6519.7419.7449,457,526
Dec 28, 202020.6021.2120.4820.8420.8457,628,912
Dec 25, 202019.3720.8419.2720.5920.5956,956,677
Dec 24, 202020.1920.2919.2919.6119.6143,420,641
Dec 23, 202019.6520.2919.4019.9719.9761,281,287
Dec 22, 202021.3521.4319.7919.7919.7997,979,027
Dec 21, 202021.4121.9920.8321.9921.9979,547,544
Dec 18, 202020.9021.6020.7821.4121.4186,049,162
Dec 17, 202019.3920.9219.2320.9220.9285,002,739
Dec 16, 202019.4719.8519.1219.4019.4047,206,251
Dec 15, 202019.3319.4818.9619.3519.3543,288,206
Dec 14, 202019.5119.8819.1419.5719.5755,205,879
Dec 11, 202021.3021.5519.4119.8919.8994,854,315
Dec 10, 202020.0020.4919.6820.4720.4754,358,201
Dec 09, 202020.4221.0320.2520.3220.3257,405,392
Dec 08, 202020.6320.7519.8820.2920.2962,111,471
Dec 07, 202021.0021.4020.5620.6220.6260,450,190
Dec 04, 202020.5821.2020.3221.1821.1870,108,887
Dec 03, 202021.2721.3620.3920.4020.4095,473,845
Dec 02, 202022.0222.9521.4621.7321.7394,259,201
Dec 01, 202021.3822.3521.2622.3022.3073,150,786
Nov 30, 202021.0022.8820.9022.0022.00105,062,523
Nov 27, 202020.3921.0519.6520.8520.8595,755,167
Nov 26, 202019.8520.5719.6120.5720.5789,500,686
Nov 25, 202020.1520.7519.6119.7419.7486,963,863
Nov 24, 202019.1820.4518.7120.1520.1596,640,273
Nov 23, 202018.5419.7518.3519.1819.18104,831,116
Nov 20, 202017.0718.3817.0418.0518.0582,190,764
Nov 19, 202017.3817.5716.8817.1717.1747,100,227
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...