Skip to main content
logo
North Copper Co., Ltd. (SHE:000737)
China flag China · Delayed Price · Currency is CNY
13.58
+0.29 (2.18%)
Apr 1, 2026, 3:04 PM CST

North Copper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202612.8013.7812.8013.55-1.96%21,104,793
Mar 31, 202613.4813.6313.2513.2913.29-0.82%33,835,611
Mar 30, 202613.1813.4413.1313.4013.401.13%32,663,830
Mar 27, 202612.8013.3312.7013.2513.251.53%30,690,366
Mar 26, 202613.3113.3912.9613.0513.05-2.03%31,680,720
Mar 25, 202613.3913.5213.2213.3213.321.68%49,359,680
Mar 24, 202612.8413.1012.5513.1013.104.80%58,854,810
Mar 23, 202613.0713.2412.4012.5012.50-7.27%62,197,760
Mar 20, 202613.8013.8813.4413.4813.48-1.10%44,822,080
Mar 19, 202613.9314.1113.5513.6313.63-5.41%53,808,705
Mar 18, 202614.4714.5114.1414.4114.41-0.55%39,186,960
Mar 17, 202614.8314.9514.4714.4914.49-1.63%39,419,270
Mar 16, 202615.2315.2314.4314.7314.73-3.47%61,004,690
Mar 13, 202615.6616.0115.2215.2615.26-3.60%57,920,560
Mar 12, 202615.9116.0715.6015.8315.83-1.25%51,779,990
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