Want to see HK:2362 full AI Analyst Report?
Jinchuan Group International Resources Co. Ltd (2362) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.68 | 0.69 | 0.64 | 0.65 | 0.65 | -5.15% | 30,699,408 | 1.24 |
| Oct 29, 2026 | 0.63 | 0.69 | 0.62 | 0.68 | 0.68 | +15.25% | 55,250,000 | 2.30 |
| Oct 28, 2026 | 0.56 | 0.60 | 0.56 | 0.59 | 0.59 | +7.27% | 15,176,000 | 0.64 |
| Oct 27, 2026 | 0.57 | 0.59 | 0.55 | 0.55 | 0.55 | -3.51% | 13,669,242 | 0.58 |
| Oct 26, 2026 | 0.58 | 0.59 | 0.55 | 0.57 | 0.57 | -1.72% | 20,514,559 | 0.88 |
| Oct 23, 2026 | 0.59 | 0.60 | 0.55 | 0.58 | 0.58 | -0.85% | 43,016,000 | 1.91 |
| Oct 22, 2026 | 0.66 | 0.66 | 0.58 | 0.59 | 0.59 | -11.36% | 65,446,000 | 3.05 |
| Oct 21, 2026 | 0.68 | 0.69 | 0.65 | 0.66 | 0.66 | -2.94% | 23,856,000 | 1.13 |
| Oct 20, 2026 | 0.70 | 0.72 | 0.67 | 0.68 | 0.68 | -3.55% | 35,215,000 | 1.72 |
| Oct 19, 2026 | 0.71 | 0.72 | 0.68 | 0.71 | 0.71 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.69 | 0.72 | 0.68 | 0.71 | 0.71 | +3.68% | 17,221,377 | 0.85 |
| Oct 15, 2026 | 0.69 | 0.70 | 0.67 | 0.68 | 0.68 | -1.45% | 36,535,000 | 1.86 |
| Oct 14, 2026 | 0.67 | 0.72 | 0.67 | 0.69 | 0.69 | +3.76% | 50,728,844 | 2.69 |
| Oct 13, 2026 | 0.71 | 0.71 | 0.65 | 0.67 | 0.67 | -6.34% | 61,658,000 | 3.45 |
| Oct 12, 2026 | 0.77 | 0.78 | 0.70 | 0.71 | 0.71 | -7.19% | 92,043,984 | 5.60 |
| Oct 09, 2026 | 0.71 | 0.77 | 0.70 | 0.77 | 0.77 | +7.75% | 88,445,602 | 5.88 |
| Oct 08, 2026 | 0.76 | 0.79 | 0.71 | 0.71 | 0.71 | -7.79% | 133,822,406 | 10.37 |
| Oct 07, 2026 | 0.81 | 0.81 | 0.77 | 0.77 | 0.77 | -4.35% | 63,077,004 | 5.30 |
| Oct 06, 2026 | 0.87 | 0.87 | 0.81 | 0.81 | 0.81 | -6.94% | 32,957,000 | 2.90 |
| Oct 05, 2026 | 0.87 | 0.92 | 0.86 | 0.87 | 0.87 | +0.58% | 53,222,680 | 5.05 |
| Oct 02, 2026 | 0.79 | 0.87 | 0.79 | 0.86 | 0.86 | +8.18% | 114,477,453 | 13.13 |
| Oct 01, 2026 | 0.80 | 1.17 | 0.74 | 0.80 | 0.80 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.91 | 1.17 | 0.74 | 0.80 | 0.80 | +24.22% | 549,376,600 | Infinity |
| Sep 29, 2026 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | +0.00% | 0 | NaN |
| Sep 28, 2026 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | +0.00% | 0 | NaN |
| Sep 25, 2026 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | +0.00% | 0 | NaN |
| Sep 24, 2026 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | +0.00% | 0 | NaN |
| Sep 23, 2026 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | +0.00% | 0 | NaN |
| Sep 22, 2026 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | +0.00% | 0 | NaN |
| Sep 21, 2026 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | +0.00% | 0 | NaN |
| Sep 18, 2026 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | +0.00% | 0 | NaN |
| Sep 17, 2026 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | +0.00% | 0 | NaN |
| Sep 16, 2026 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | +0.00% | 0 | NaN |
| Sep 15, 2026 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | +0.00% | 0 | NaN |
| Sep 14, 2026 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | +0.00% | 0 | NaN |
| Sep 11, 2026 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | +0.00% | 0 | NaN |
| Sep 10, 2026 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | +0.00% | 0 | NaN |
| Sep 09, 2026 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | +0.00% | 0 | NaN |
| Sep 08, 2026 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | +0.00% | 0 | NaN |
| Sep 07, 2026 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | +0.00% | 0 | NaN |
| Sep 04, 2026 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | +0.00% | 0 | NaN |
| Sep 03, 2026 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | +0.00% | 0 | NaN |
| Sep 02, 2026 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | +0.00% | 0 | NaN |
| Sep 01, 2026 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | +0.00% | 0 | NaN |
| Aug 31, 2026 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | +0.00% | 0 | NaN |
| Aug 28, 2026 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | +0.00% | 0 | NaN |
| Aug 27, 2026 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | +0.00% | 0 | NaN |
| Aug 26, 2026 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | +0.00% | 0 | NaN |
| Aug 25, 2026 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | +0.00% | 0 | NaN |
| Aug 24, 2026 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | +0.00% | 0 | NaN |
