Skip to main content
logo
North Copper Co., Ltd. (SHE:000737)
China flag China · Delayed Price · Currency is CNY
15.83
-0.20 (-1.25%)
Mar 12, 2026, 3:04 PM CST

North Copper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202616.3516.3916.0016.0316.03-1.41%49,925,810
Mar 10, 202616.4716.5216.1516.2616.260.43%49,520,457
Mar 9, 202616.1016.2515.6616.1916.19-2.29%69,534,400
Mar 6, 202616.5116.8016.1716.5716.57-1.07%50,006,090
Mar 5, 202617.2017.2216.5416.7516.75-1.06%61,133,220
Mar 4, 202616.6217.4116.5216.9316.93-0.82%71,458,400
Mar 3, 202618.1018.2417.0517.0717.07-8.47%130,903,800
Mar 2, 202618.1918.9017.3718.6518.653.61%170,448,300
Feb 27, 202617.2018.0817.2018.0018.003.87%109,379,800
Feb 26, 202617.5917.7417.2517.3317.33-1.37%85,140,430
Feb 25, 202617.0217.8416.8117.5717.573.90%114,348,800
Feb 24, 202616.5117.1116.4316.9116.915.29%93,380,174
Feb 13, 202616.2016.5416.0316.0616.06-3.72%76,601,080
Feb 12, 202616.4017.1416.3516.6816.681.52%100,034,200
Feb 11, 202616.3216.8016.2616.4316.430.61%80,261,230
Feb 10, 202616.5716.9616.3316.3316.33-1.15%73,170,090
Feb 9, 202616.5016.8016.4016.5216.521.98%72,967,264
Feb 6, 202615.9116.5415.6016.2016.20-1.82%94,707,230
Feb 5, 202617.4317.5516.0716.5016.50-7.25%159,110,600
Feb 4, 202618.6518.8817.4917.7917.79-1.11%162,235,911
Feb 3, 202616.6618.3316.3617.9917.992.57%246,347,819
Feb 2, 202617.5417.5417.5417.5417.54-10.01%13,808,400
Jan 30, 202620.0121.5018.6619.4919.49-5.25%323,200,700
Jan 29, 202619.5820.5718.3020.5720.5710.00%276,016,482
Jan 28, 202617.1018.7016.8518.7018.7010.00%220,112,200
Jan 27, 202617.1217.5216.7217.0017.00-5.24%167,742,000
Jan 26, 202617.2018.1817.0117.9417.948.33%237,101,300
Jan 23, 202616.2116.6615.9316.5616.563.31%138,948,600
Jan 22, 202615.8016.1015.7016.0316.030.25%86,231,040
Jan 21, 202615.3216.0415.1715.9915.994.24%118,423,000
Jan 20, 202615.5115.7914.7915.3415.34-0.71%100,777,500
Jan 19, 202615.7215.7414.8215.4515.45-2.89%104,956,100
Jan 16, 202615.8816.5015.7115.9115.91-0.25%143,518,500
Jan 15, 202615.7016.4315.6015.9515.950.50%145,555,500
Jan 14, 202615.7016.2815.6615.8715.871.73%155,288,900
Jan 13, 202615.7316.0915.5115.6015.60-1.02%100,840,500
Jan 12, 202616.0016.0915.5415.7615.76-0.51%90,519,370
Jan 9, 202615.3815.9915.3315.8415.842.00%89,662,431
Jan 8, 202615.4815.9215.3815.5315.53-1.02%80,824,730
Jan 7, 202615.9016.1115.5215.6915.69-2.00%97,511,850
Jan 6, 202615.9816.2015.7616.0116.012.96%120,102,600
Jan 5, 202615.6315.7015.2115.5515.551.04%81,498,430
Dec 31, 202515.1115.8814.9915.3915.392.06%117,567,200
Dec 30, 202514.8015.2714.4815.0815.08-0.79%80,075,540
Dec 29, 202515.8615.8615.1715.2015.20-2.12%120,758,400
Dec 26, 202515.0315.7814.8615.5315.535.22%150,592,100
Dec 25, 202514.5114.8614.4614.7614.76-0.20%49,614,820
Dec 24, 202514.8214.9214.5714.7914.792.00%58,656,400
Dec 23, 202514.5814.6914.4014.5014.50-0.41%41,205,720
Dec 22, 202514.2914.6214.2714.5614.562.61%52,477,480