Jiangxi Copper Co Ltd Class A (600362.SHG) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	39.55	40.13	38.83	39.43	+1.36%	26,588,099
2026-10-15	39.87	40.19	38.73	38.90	-5.35%	36,374,044
2026-10-14	41.32	42.08	40.86	41.10	-1.08%	19,346,815
2026-10-13	40.70	42.03	40.36	41.55	+0.63%	22,614,283
2026-10-12	42.90	42.96	41.25	41.29	-2.87%	23,658,626
2026-10-09	41.45	42.66	41.06	42.51	+1.48%	31,419,158
2026-10-08	42.03	42.65	41.58	41.89	+0.22%	26,203,862
2026-09-30	41.74	41.88	41.31	41.80	+0.14%	18,649,590
2026-09-29	40.90	41.83	40.73	41.74	+2.00%	22,563,860
2026-09-28	41.02	41.46	40.77	40.92	-3.49%	31,566,250
2026-09-24	43.80	43.88	42.32	42.40	-4.83%	45,061,020
2026-09-23	45.48	45.54	44.40	44.55	-1.22%	35,090,163
2026-09-22	44.68	45.80	44.10	45.10	+1.94%	57,707,838
2026-09-21	44.25	44.54	43.65	44.24	+0.48%	29,970,406
2026-09-18	44.20	44.50	43.58	44.03	+1.78%	42,410,708
2026-09-17	43.56	44.25	42.63	43.26	-1.90%	46,531,212
2026-09-16	43.18	44.27	42.65	44.10	+2.63%	42,195,601
2026-09-15	43.84	44.30	42.83	42.97	-3.29%	54,186,919
2026-09-14	44.68	45.18	44.41	44.43	-2.95%	50,567,881
2026-09-11	46.60	46.75	44.69	45.78	-7.78%	114,669,670
2026-09-10	49.57	50.84	49.07	49.64	+0.14%	79,053,858
2026-09-09	49.01	50.54	48.15	49.57	+2.14%	108,554,639
2026-09-08	47.38	49.41	47.03	48.53	+5.45%	115,388,092
2026-09-07	45.86	46.19	45.16	46.02	+0.35%	39,912,773
2026-09-04	47.61	47.77	45.61	45.86	-2.18%	49,327,959
2026-09-03	47.00	47.42	46.40	46.88	+0.71%	40,804,334
2026-09-02	46.70	47.36	45.72	46.55	-3.18%	63,922,622
2026-09-01	49.20	49.85	48.00	48.08	-0.66%	72,918,191
2026-08-31	47.47	48.46	46.47	48.40	-1.24%	66,524,782
2026-08-28	49.62	49.77	48.31	49.01	-0.39%	70,437,978
2026-08-27	47.65	49.47	47.62	49.20	+1.30%	126,027,831
2026-08-26	44.96	48.57	44.96	48.57	+10.01%	87,458,492
2026-08-25	45.77	45.77	43.59	44.15	-3.92%	54,237,966
2026-08-24	46.73	46.99	45.01	45.95	+0.20%	63,492,438
2026-08-21	44.86	46.09	44.50	45.86	+2.89%	45,704,978
2026-08-20	45.30	46.11	44.28	44.57	+1.25%	52,257,060
2026-08-19	45.01	45.42	43.86	44.02	-5.54%	54,977,401
2026-08-18	46.50	46.94	45.86	46.60	-2.35%	56,653,994
2026-08-17	46.15	47.74	45.71	47.72	+6.97%	75,170,521
2026-08-14	44.06	45.13	43.78	44.61	+0.56%	40,100,297
2026-08-13	46.09	46.94	44.23	44.36	-4.54%	71,704,599
2026-08-12	45.88	47.32	45.88	46.47	+0.58%	46,144,694
2026-08-11	48.83	49.77	46.08	46.20	-5.21%	91,261,645
2026-08-10	49.00	49.44	47.80	48.74	-1.69%	75,361,929
2026-08-07	46.81	49.98	46.81	49.58	+7.20%	95,532,368
2026-08-06	47.75	47.85	45.71	46.25	-0.81%	77,923,526
2026-08-05	44.55	46.86	44.02	46.63	+5.98%	86,173,416
2026-08-04	42.99	44.26	42.51	44.00	+2.35%	53,362,263
2026-08-03	43.49	43.49	42.19	42.99	-0.67%	44,121,230
2026-07-31	43.14	44.24	42.72	43.28	+2.71%	55,165,321
2026-07-30	43.06	43.63	41.70	42.14	-1.66%	40,870,733
2026-07-29	42.35	43.28	41.82	42.85	+0.71%	39,274,967
2026-07-28	41.99	42.99	41.81	42.55	-1.50%	29,728,207
2026-07-27	43.20	43.40	42.16	43.20	+1.65%	38,372,295
2026-07-24	42.73	43.94	42.37	42.50	-5.68%	59,627,543
2026-07-23	43.48	45.85	42.51	45.06	+4.67%	91,211,835
2026-07-22	41.71	44.42	41.71	43.05	+5.51%	98,518,275
2026-07-21	39.20	40.88	38.80	40.80	+5.64%	58,557,975
2026-07-20	39.03	39.39	37.46	38.62	-1.05%	52,331,511
2026-07-17	40.50	40.68	38.68	39.03	-7.31%	58,473,441
2026-07-16	41.28	43.18	41.01	42.11	-0.40%	49,067,551
2026-07-15	43.80	43.80	42.03	42.28	-3.58%	54,239,968
2026-07-14	39.90	43.91	39.55	43.85	+9.62%	84,440,005
2026-07-13	41.49	41.49	40.00	40.00	-6.74%	51,054,829
2026-07-10	41.29	43.96	40.77	42.89	+5.28%	77,493,037
2026-07-09	40.90	41.50	38.61	40.74	+2.23%	61,034,604
2026-07-08	40.37	40.85	39.70	39.85	-2.18%	34,432,720
2026-07-07	41.11	41.60	40.60	40.74	-2.86%	36,207,500
2026-07-06	43.28	44.79	41.85	41.94	-3.10%	62,693,409
2026-07-03	43.35	44.42	43.08	43.28	+3.24%	78,445,875
2026-07-02	42.99	43.53	41.49	41.92	-2.01%	67,358,671
2026-07-01	42.69	43.65	42.36	42.78	-1.20%	52,639,768
2026-06-30	43.51	43.90	42.55	43.30	-2.67%	52,666,433
2026-06-29	42.30	44.94	42.30	44.49	+4.95%	66,693,813
2026-06-26	45.39	46.08	42.20	42.39	-6.69%	76,723,496
2026-06-25	45.68	46.68	44.89	45.43	-4.01%	71,681,058
2026-06-24	47.91	48.49	46.04	47.33	-4.13%	95,281,178
2026-06-23	54.00	54.00	49.37	49.37	-10.01%	94,749,101
2026-06-22	52.87	55.17	50.47	54.86	+2.91%	160,404,653
2026-06-18	50.00	53.31	50.00	53.31	+10.01%	124,605,725
2026-06-17	47.00	48.75	45.70	48.46	+4.22%	70,475,510
2026-06-16	47.32	48.30	46.36	46.50	-1.82%	79,288,758
2026-06-15	44.30	47.36	44.00	47.36	+10.01%	92,320,649
2026-06-12	41.25	44.15	41.11	43.05	+7.25%	91,427,022
2026-06-11	40.00	41.17	39.59	40.14	-0.86%	40,949,684
2026-06-10	40.25	40.90	39.65	40.49	-2.10%	38,035,024
2026-06-09	41.41	41.48	39.90	41.36	+1.20%	45,071,668
2026-06-08	41.95	42.67	40.41	40.87	-7.87%	69,996,446
2026-06-05	45.50	47.28	44.04	44.36	-3.67%	64,237,531
2026-06-04	47.06	47.70	45.82	46.05	-4.10%	57,632,434
2026-06-03	48.50	49.48	47.43	48.02	+1.14%	101,473,418
2026-06-02	44.00	47.48	44.00	47.48	+10.01%	84,092,573
2026-06-01	43.52	44.29	43.05	43.16	-0.78%	33,788,766
2026-05-29	44.25	45.20	43.20	43.50	+0.07%	48,131,157
2026-05-28	44.00	44.00	42.30	43.47	-1.47%	35,329,771
2026-05-27	46.53	46.54	43.93	44.12	-5.20%	51,447,241
2026-05-26	44.68	46.80	43.90	46.54	+3.35%	59,569,226
2026-05-25	46.19	46.34	44.70	45.03	-0.55%	39,679,995
2026-05-22	43.60	46.01	43.19	45.28	+4.14%	48,702,474
2026-05-21	45.56	46.32	43.43	43.48	-3.29%	43,598,528
2026-05-20	43.20	45.64	42.75	44.96	+1.90%	56,332,188
2026-05-19	45.11	45.19	43.37	44.12	-2.90%	38,293,815
2026-05-18	44.78	45.53	44.20	45.44	-2.01%	45,887,087
2026-05-15	48.03	48.10	45.86	46.37	-4.19%	58,999,876
2026-05-14	49.81	51.88	48.39	48.40	-3.32%	70,638,140
2026-05-13	50.07	50.89	49.72	50.06	+1.87%	74,039,908
2026-05-12	49.66	50.37	48.82	49.14	+1.80%	83,030,962
2026-05-11	48.78	48.78	47.51	48.27	-1.00%	64,215,795
2026-05-08	47.00	49.30	46.51	48.76	+2.44%	70,111,134
2026-05-07	47.45	48.56	46.94	47.60	+1.43%	58,355,282
2026-05-06	45.60	47.10	45.28	46.93	+3.23%	59,425,328
2026-04-30	46.05	46.15	44.91	45.46	-1.98%	41,375,103
2026-04-29	44.00	46.40	43.95	46.38	+4.74%	54,246,839
2026-04-28	44.44	44.60	43.80	44.28	-1.14%	22,691,669
2026-04-27	44.75	45.24	44.60	44.79	+0.00%	25,497,794
2026-04-24	44.26	45.05	43.72	44.79	+0.29%	30,982,312
2026-04-23	46.55	46.87	44.31	44.66	-2.81%	45,569,501
2026-04-22	46.00	46.41	45.36	45.95	-0.58%	30,650,822
2026-04-21	46.66	46.66	45.30	46.22	-0.94%	30,278,986
2026-04-20	47.00	47.50	46.37	46.66	-0.19%	40,229,734
2026-04-17	46.79	47.24	46.51	46.75	-1.00%	29,933,233
2026-04-16	47.01	47.55	46.64	47.22	+0.75%	45,194,547
2026-04-15	47.57	48.84	46.55	46.87	+1.14%	69,994,725
2026-04-14	46.80	47.37	45.82	46.34	+1.76%	46,704,802
2026-04-13	44.95	45.75	44.95	45.54	+1.43%	37,414,936
2026-04-10	45.45	45.68	44.85	44.90	-0.33%	28,004,007
2026-04-09	44.99	45.51	44.68	45.05	-1.29%	25,018,083
2026-04-08	45.00	45.73	44.53	45.64	+6.54%	50,613,210
2026-04-07	42.71	43.10	42.45	42.84	+0.89%	16,627,801
2026-04-03	43.30	43.56	42.30	42.46	-1.85%	16,863,012
2026-04-02	44.27	44.27	42.90	43.26	-2.90%	23,224,986
2026-04-01	44.29	45.23	43.80	44.55	+3.60%	35,612,284
2026-03-31	44.10	44.30	42.90	43.00	-1.78%	25,015,976
2026-03-30	43.70	44.15	43.07	43.78	-0.25%	26,680,325
2026-03-27	42.82	44.27	42.82	43.89	-0.72%	33,188,583
2026-03-26	44.74	45.33	44.05	44.21	-1.18%	24,747,007
2026-03-25	45.06	45.37	44.28	44.74	+2.31%	40,127,750
2026-03-24	43.50	43.86	42.68	43.73	+3.02%	38,890,900
2026-03-23	43.20	44.48	42.20	42.45	-5.67%	46,771,162
2026-03-20	46.01	46.50	44.90	45.00	-1.47%	33,676,081
2026-03-19	46.18	47.63	45.46	45.67	-5.37%	49,540,364
2026-03-18	48.60	48.71	47.52	48.26	-0.54%	29,892,010
2026-03-17	49.99	50.19	48.50	48.52	-1.48%	29,743,820
2026-03-16	49.90	50.50	47.95	49.25	-2.94%	54,111,105
2026-03-13	51.50	52.83	50.64	50.74	-1.57%	36,249,805
2026-03-12	51.80	52.55	50.83	51.55	-1.02%	34,577,379
2026-03-11	52.88	53.15	51.86	52.08	-0.69%	31,845,534
2026-03-10	52.80	53.10	52.16	52.44	+1.29%	32,163,720
2026-03-09	51.51	52.32	49.60	51.77	-3.40%	58,030,368
2026-03-06	54.30	54.73	52.65	53.59	-2.71%	39,575,551
2026-03-05	55.60	55.85	54.16	55.08	+0.40%	37,132,732
2026-03-04	54.15	56.24	54.00	54.86	-1.72%	40,032,815
2026-03-03	58.46	58.49	55.81	55.82	-6.36%	62,328,184
2026-03-02	58.40	60.30	55.72	59.61	+2.71%	89,222,295
2026-02-27	56.50	58.26	56.50	58.04	+2.00%	51,660,444
2026-02-26	57.67	57.99	56.43	56.90	-1.28%	38,851,119
2026-02-25	57.11	59.40	56.50	57.64	+0.93%	68,215,269
2026-02-24	56.89	57.62	56.23	57.11	+3.78%	40,989,557
2026-02-13	55.26	56.25	55.00	55.03	-2.76%	37,316,772
2026-02-12	56.30	57.53	56.25	56.59	+0.21%	38,359,990
2026-02-11	55.45	56.98	55.42	56.47	+1.56%	38,818,522
2026-02-10	55.59	57.05	55.20	55.60	+0.25%	36,730,748
2026-02-09	56.19	56.48	55.05	55.46	+0.62%	40,502,216
2026-02-06	53.00	56.18	52.01	55.12	-1.32%	53,932,046
2026-02-05	56.80	58.13	54.36	55.86	-5.10%	71,298,749
2026-02-04	60.82	60.87	58.21	58.86	-0.32%	65,050,264
2026-02-03	55.00	59.75	54.46	59.05	+3.45%	110,738,020
2026-02-02	57.08	57.08	57.08	57.08	-10.00%	13,934,900
2026-01-30	65.30	67.51	63.42	63.42	-10.00%	90,724,151
2026-01-29	65.54	70.70	61.00	70.47	+9.56%	169,142,244
2026-01-28	60.86	65.60	59.40	64.32	+5.79%	128,970,168
2026-01-27	60.88	63.07	59.80	60.80	-3.22%	79,461,712
2026-01-26	60.87	64.10	60.85	62.82	+5.39%	107,730,425
2026-01-23	60.30	61.38	59.39	59.61	-1.14%	79,002,542
2026-01-22	61.06	61.55	59.80	60.30	-3.04%	51,453,366
2026-01-21	60.60	62.19	59.31	62.19	+2.12%	64,373,404
2026-01-20	61.64	62.30	58.80	60.90	+0.66%	70,542,476
2026-01-19	62.92	62.92	57.70	60.50	-5.63%	92,318,435
2026-01-16	62.01	66.66	61.20	64.11	+3.40%	103,534,677
2026-01-15	59.09	64.41	58.13	62.00	+3.68%	94,017,498
2026-01-14	57.60	62.26	57.60	59.80	+4.53%	97,116,352
2026-01-13	55.66	58.76	55.40	57.21	+2.12%	71,126,285
2026-01-12	57.26	58.00	55.42	56.02	-0.85%	67,234,046
2026-01-09	54.19	57.98	54.00	56.50	+2.67%	73,210,842
2026-01-08	54.00	56.50	53.80	55.03	-0.45%	66,824,983
2026-01-07	55.50	56.50	54.50	55.28	-2.97%	83,408,911
2026-01-06	56.00	57.46	54.73	56.97	+4.92%	97,218,369
2026-01-05	55.02	55.28	52.80	54.30	-1.13%	101,793,232
2025-12-31	50.25	55.28	50.24	54.92	+9.29%	128,845,206
2025-12-30	46.85	51.30	46.42	50.25	+2.57%	93,050,841
2025-12-29	50.41	51.50	48.88	48.99	+1.41%	136,093,867
2025-12-26	44.54	48.31	44.54	48.31	+10.00%	100,423,502
2025-12-25	42.30	44.55	41.61	43.92	+1.90%	59,649,412
2025-12-24	42.90	43.38	42.26	43.10	+2.42%	45,448,525
2025-12-23	42.57	42.96	41.70	42.08	-1.17%	46,103,137
2025-12-22	42.03	42.87	42.02	42.58	+1.74%	45,927,763
2025-12-19	41.01	42.10	40.47	41.85	+2.05%	37,323,140
2025-12-18	41.08	42.13	40.70	41.01	-0.87%	32,674,616
2025-12-17	40.71	41.72	40.38	41.37	+2.00%	38,954,187
2025-12-16	41.01	41.90	40.02	40.56	-1.46%	37,713,546
2025-12-15	40.35	42.18	40.35	41.16	-1.20%	38,575,789
2025-12-12	42.20	42.40	41.30	41.66	+1.17%	44,111,730
2025-12-11	43.24	43.48	41.15	41.18	-2.85%	50,762,627
2025-12-10	42.38	42.75	41.81	42.39	+0.86%	43,077,554
2025-12-09	43.95	43.95	41.88	42.03	-6.06%	71,808,925
2025-12-08	43.33	44.93	42.32	44.74	+3.28%	81,540,820
2025-12-05	41.00	43.90	41.00	43.32	+5.38%	79,433,797
2025-12-04	42.00	42.75	41.06	41.11	+1.58%	67,940,454
2025-12-03	40.10	41.18	39.76	40.47	+0.02%	47,838,821
2025-12-02	39.54	40.46	39.54	40.46	-0.98%	50,968,612
2025-12-01	39.65	41.17	39.65	40.86	+9.16%	89,751,469
2025-11-28	36.86	37.58	36.76	37.43	+0.40%	20,301,916
2025-11-27	37.81	38.11	37.21	37.28	+0.46%	29,454,903
2025-11-26	36.95	37.55	36.61	37.11	+0.68%	25,709,134
2025-11-25	36.33	37.30	36.18	36.86	+2.67%	29,728,824
2025-11-24	35.94	36.25	35.39	35.90	+0.64%	23,012,014
2025-11-21	36.10	36.38	35.50	35.67	-3.91%	35,933,831
2025-11-20	37.74	38.10	37.06	37.12	-0.75%	25,719,960
2025-11-19	37.11	37.80	36.90	37.40	+1.19%	32,237,116
2025-11-18	37.30	37.57	36.60	36.96	-2.30%	36,841,976
2025-11-17	38.76	38.89	37.55	37.83	-3.35%	43,792,233
2025-11-14	39.55	40.10	38.80	39.14	-3.29%	39,291,995
2025-11-13	39.35	40.88	38.89	40.47	+3.72%	64,221,792
2025-11-12	38.98	39.82	38.55	39.02	-0.64%	34,018,940
2025-11-11	40.67	40.95	39.10	39.27	-2.43%	47,774,341
2025-11-10	40.30	40.96	39.60	40.25	+0.95%	52,606,838
2025-11-07	39.28	40.23	38.88	39.87	-0.20%	45,274,319
2025-11-06	39.19	40.38	39.00	39.95	+1.99%	61,777,576
2025-11-05	37.07	39.46	37.07	39.17	+1.48%	51,374,990
2025-11-04	39.45	39.83	38.33	38.60	-3.28%	46,764,312
2025-11-03	40.40	40.83	38.69	39.91	-2.87%	63,364,306
2025-10-31	42.88	43.30	41.05	41.09	-5.21%	75,574,569
2025-10-30	42.00	45.15	41.90	43.35	+0.95%	122,218,936
2025-10-29	39.65	43.11	39.65	42.94	+9.57%	102,964,133
2025-10-28	41.00	41.01	39.05	39.19	-5.63%	82,074,799
2025-10-27	40.30	41.97	39.68	41.53	+6.24%	96,830,196
2025-10-24	37.87	39.09	37.50	39.09	+5.28%	81,194,198
2025-10-23	36.78	37.21	36.00	37.13	+0.03%	38,842,020
2025-10-22	36.00	37.38	35.71	37.12	-1.59%	45,476,906
2025-10-21	37.52	38.30	37.28	37.72	+1.37%	53,112,898
2025-10-20	37.31	38.18	36.91	37.21	-0.29%	58,507,016
2025-10-17	38.80	39.27	37.00	37.32	-2.96%	68,195,367
2025-10-16	39.30	39.66	38.12	38.46	-3.10%	60,905,903
2025-10-15	38.58	39.86	36.72	39.69	+2.88%	79,981,685
2025-10-14	42.00	43.23	38.45	38.58	-6.81%	138,675,391
2025-10-13	38.77	41.80	38.66	41.40	-1.66%	154,519,414
2025-10-10	40.00	42.94	39.60	42.10	+7.84%	180,448,005
2025-10-09	39.03	39.04	38.35	39.04	+10.00%	35,422,229
2025-09-30	33.00	35.49	32.78	35.49	+10.01%	103,709,066
2025-09-29	31.97	32.38	31.17	32.26	+3.07%	73,432,363

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Déc (+34.41%). Pire mois : Mars (-8.81%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+10.52%
Févr+0.15%
Mars-8.81%
Avr-3.14%
Mai-4.89%
Juin+4.78%
Juil-2.17%
Août+18.13%
Sept+4.74%
Oct+5.25%
Nov-6.21%
Déc+34.41%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Jiangxi Copper Co Ltd Class A (600362.SHG) ?

39.43 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de 600362.SHG ?

Plus haut à 70.70 et plus bas à 35.39 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Jiangxi Copper Co Ltd Class A ?

Historiquement, le mois le plus fort de 600362.SHG a été Déc (moyenne +34.41%) et le plus faible Mars (moyenne -8.81%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 431 bougies quotidiennes du data lake Closelook.