Skip to main content
North Copper Co., Ltd. (SHE:000737)
China flag China · Delayed Price · Currency is CNY
13.91
+0.45 (3.34%)
Apr 29, 2026, 3:04 PM CST

North Copper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.7213.9413.3013.91-3.34%27,586,471
Apr 28, 202613.6913.7013.4013.4613.46-1.75%22,511,581
Apr 27, 202613.7313.8913.6213.7013.70-0.65%19,353,996
Apr 24, 202613.7213.8913.5313.7913.79-0.36%28,919,134
Apr 23, 202614.3514.3713.7213.8413.84-2.88%39,898,467
Apr 22, 202614.0514.2913.9614.2514.250.85%32,377,020
Apr 21, 202614.1414.1613.9014.1314.13-0.28%23,185,070
Apr 20, 202614.1414.2814.0514.1714.170.35%31,874,746
Apr 17, 202613.9014.1613.8714.1214.120.57%31,589,546
Apr 16, 202613.9514.0513.8214.0414.041.37%35,065,400
Apr 15, 202614.3314.3613.8113.8513.85-1.42%46,350,310
Apr 14, 202614.2014.2413.8514.0514.051.44%44,308,651
Apr 13, 202613.6213.8813.6013.8513.850.95%33,020,810
Apr 10, 202613.7813.8713.6313.7213.720.44%32,088,770
Apr 9, 202613.6113.7813.5313.6613.66-1.59%35,214,800
Apr 8, 202613.5113.8813.3613.8813.887.18%60,854,940
Apr 7, 202612.9012.9912.8512.9512.950.70%17,136,370
Apr 3, 202613.1613.2312.8612.8612.86-2.28%20,552,590
Apr 2, 202613.4613.5013.0613.1613.16-3.09%27,722,910
Apr 1, 202613.6913.7813.4313.5813.582.18%36,096,030
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
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