Jiangxi Copper
江西铜业 SH600362 Forward-adjusted MAIN R Margin-eligible · 2010-03-31
41.80
+0.06
(+0.14%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
41.74
High
41.88
Low
41.31
Prev close
41.74
Amplitude
1.37%
Volume
18.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
42.28
MA10
43.21
MA20
44.92
MA60
44.52
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 41.74 | 41.88 | 41.31 | 41.80 | 19M |
| 2 | 2026-09-29 | 40.90 | 41.83 | 40.73 | 41.74 | 23M |
| 3 | 2026-09-28 | 41.02 | 41.46 | 40.77 | 40.92 | 32M |
| 4 | 2026-09-24 | 43.80 | 43.88 | 42.32 | 42.40 | 45M |
| 5 | 2026-09-23 | 45.48 | 45.54 | 44.40 | 44.55 | 35M |
| 6 | 2026-09-22 | 44.68 | 45.80 | 44.10 | 45.10 | 58M |
| 7 | 2026-09-21 | 44.25 | 44.54 | 43.65 | 44.24 | 30M |
| 8 | 2026-09-18 | 44.20 | 44.50 | 43.58 | 44.03 | 42M |
| 9 | 2026-09-17 | 43.56 | 44.25 | 42.63 | 43.26 | 47M |
| 10 | 2026-09-16 | 43.18 | 44.27 | 42.65 | 44.10 | 42M |
| 11 | 2026-09-15 | 43.84 | 44.30 | 42.83 | 42.97 | 54M |
| 12 | 2026-09-14 | 44.68 | 45.18 | 44.41 | 44.43 | 51M |
52W
Data range
26.97
34.4%
70.10
High/low over the last 250 trading days, and where the price sits.
← Stocks