Skip to main content
logo
North Copper Co., Ltd. (SHE:000737)
China flag China · Delayed Price · Currency is CNY
13.41
-0.51 (-3.66%)
Nov 21, 2025, 3:04 PM CST

North Copper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202513.6513.7813.3713.4113.41-3.66%41,922,800
Nov 20, 202514.2014.3013.9113.9213.92-1.83%30,246,990
Nov 19, 202514.0914.2513.9014.1814.181.21%33,697,570
Nov 18, 202514.4614.4714.0014.0114.01-3.71%50,319,380
Nov 17, 202514.7014.8014.5114.5514.55-2.28%40,825,880
Nov 14, 202515.0515.1514.7614.8914.89-3.31%47,374,180
Nov 13, 202514.9515.4614.9215.4015.403.77%84,090,280
Nov 12, 202514.6714.9914.5014.8414.840.41%34,806,410
Nov 11, 202515.1515.2114.7514.7814.78-1.40%38,445,190
Nov 10, 202515.0915.2014.8214.9914.990.54%44,729,970
Nov 7, 202514.8915.0814.7814.9114.91-1.19%37,378,370
Nov 6, 202514.8515.2214.8015.0915.092.24%57,854,820
Nov 5, 202514.4014.9114.3014.7614.76-0.14%45,979,760
Nov 4, 202514.8615.0114.7014.7814.78-2.05%50,341,290
Nov 3, 202515.5815.6314.6815.0915.09-4.01%92,014,260
Oct 31, 202516.0116.2715.7015.7215.72-3.68%73,852,020
Oct 30, 202516.3016.7816.2216.3216.32-1.86%103,774,000
Oct 29, 202515.9616.7015.9016.6316.636.13%115,614,100
Oct 28, 202516.0416.3015.6515.6715.67-3.87%82,747,000
Oct 27, 202516.2416.5916.0916.3016.302.52%102,350,500
Oct 24, 202515.5415.9815.3215.9015.903.79%87,556,650
Oct 23, 202515.1615.3914.7315.3215.320.33%61,031,290
Oct 22, 202515.0015.4014.8815.2715.27-4.08%75,705,760
Oct 21, 202515.9716.0615.7015.9215.920.63%58,103,390
Oct 20, 202515.9016.2615.5315.8215.820.83%67,316,090
Oct 17, 202516.7416.7615.6915.6915.69-5.48%91,609,030
Oct 16, 202516.8817.3016.5816.6016.60-2.75%78,183,340
Oct 15, 202516.9517.1916.5217.0717.07-0.12%98,148,170
Oct 14, 202517.8318.1416.6717.0917.09-1.78%196,065,000
Oct 13, 202516.5517.6016.0217.4017.400.29%192,877,400
Oct 10, 202517.3018.8816.6017.3517.35-1.20%224,424,500
Oct 9, 202516.5517.5616.5017.5617.5610.03%210,318,000
Sep 30, 202515.3616.3915.2115.9615.965.70%211,050,600
Sep 29, 202515.1515.4314.7015.1015.102.17%172,018,800
Sep 26, 202514.6415.5614.5114.7814.78-0.27%230,322,900
Sep 25, 202515.1715.1714.6014.8214.827.47%280,290,900
Sep 24, 202513.8013.9313.4713.7913.79-2.34%93,892,830
Sep 23, 202513.8114.3513.7214.1214.120.86%110,100,700
Sep 22, 202513.9014.0013.4214.0014.002.12%110,745,800
Sep 19, 202514.0714.2413.6613.7113.71-5.12%144,820,500
Sep 18, 202514.5215.2014.2314.4514.45-5.25%256,289,800
Sep 17, 202513.6815.2513.5515.2515.2510.03%280,170,300
Sep 16, 202514.6714.9513.2313.8613.86-0.72%216,122,600
Sep 15, 202514.0414.5013.7813.9613.962.42%290,434,500
Sep 12, 202512.7313.6312.7313.6313.6310.01%109,851,200
Sep 11, 202512.2912.3912.0112.3912.392.40%92,884,460
Sep 10, 202511.8012.1911.7112.1012.101.00%71,805,510
Sep 9, 202511.9512.3811.9011.9811.98-0.08%109,028,900
Sep 8, 202512.1812.2511.9011.9911.99-1.15%75,755,710
Sep 5, 202511.6912.1411.6512.1312.133.50%84,349,700