Skip to main content
North Copper Co., Ltd. (SHE:000737)
China flag China · Delayed Price · Currency is CNY
16.19
-0.38 (-2.29%)
Mar 9, 2026, 3:04 PM CST

North Copper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 19, 202513.9014.2513.8314.1914.191.79%37,705,240
Dec 18, 202514.0114.2813.9313.9413.94-1.55%35,194,570
Dec 17, 202513.8314.2013.7714.1614.162.46%34,919,720
Dec 16, 202514.1914.2413.7513.8213.82-3.02%42,024,520
Dec 15, 202514.0514.4714.0014.2514.25-2.66%39,520,500
Dec 12, 202514.7214.8014.5014.6414.641.24%43,894,550
Dec 11, 202515.1015.1414.4214.4614.46-3.28%60,056,848
Dec 10, 202514.8915.1014.6814.9514.950.20%47,567,065
Dec 9, 202515.2915.2914.8214.9214.92-4.36%80,358,460
Dec 8, 202515.0415.7914.8215.6015.603.65%120,331,800
Dec 5, 202514.4715.0614.4115.0515.052.94%93,564,255
Dec 4, 202515.0215.0914.6114.6214.620.27%71,453,727
Dec 3, 202514.4314.7614.3514.5814.580.62%45,039,898
Dec 2, 202514.5314.6114.3714.4914.49-2.69%48,926,670
Dec 1, 202514.9315.2814.6614.8914.894.56%112,605,400
Nov 28, 202514.0514.2513.9514.2414.241.64%34,242,060
Nov 27, 202514.2414.3014.0014.0114.01-0.07%42,389,720
Nov 26, 202513.7814.4613.6914.0214.021.82%57,412,483
Nov 25, 202513.6313.8413.5713.7713.772.08%30,768,960
Nov 24, 202513.4513.5813.3013.4913.490.60%27,333,110
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