Jiangxi Copper Company Limited JIAXF
2.89 USD -0.32 (-9.97%)
Regular-session close
2.89 Day range 2.89
2.89 52-week range 6.32
- YTD
- -48.58%
- 1 year
- -31.84%
JIAXF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | -0.32 | -9.97% | 4,100 |
| Nov 12, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 3.15 | 3.21 | 3.08 | 3.21 | +0.08 | +2.56% | 13,800 |
| Nov 10, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | +0.13 | +4.33% | 4,100 |
| Nov 9, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | -0.33 | -9.91% | 17,500 |
| Nov 6, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 3.29 | 3.33 | 3.29 | 3.33 | +0.22 | +7.07% | 9,000 |
| Nov 3, 2026 | 3.06 | 3.11 | 3.06 | 3.11 | -0.19 | -5.76% | 1,200 |
| Nov 2, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | -0.40 | -10.81% | 20,400 |
| Oct 28, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | -0.16 | -4.15% | 800 |
| Oct 23, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | -0.41 | -9.60% | 1,300 |
| Oct 19, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | +0.09 | +2.15% | 1,900 |
| Oct 5, 2026 | 4.11 | 4.18 | 4.11 | 4.18 | -0.12 | -2.79% | 1,500 |
| Oct 2, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | -0.16 | -3.59% | 1,600 |
| Sep 17, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | -0.29 | -6.11% | 600 |
| Sep 10, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | -0.06 | -1.25% | 19,300 |
| Sep 9, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | +0.31 | +6.89% | 1,100 |
| Aug 28, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | -0.43 | -8.72% | 2,900 |
| Aug 18, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the JIAXF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.