North Copper Co., Ltd. Class A 000737
SZSE · China · Nicht-Energie-Rohstoffe
CNY 13,44+0,01 (+0,07 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 13,44 | +0,07 % | CNY 13,43 | CNY 13,51 | CNY 13,34 | 38,53M |
| 2026-09-29 | CNY 13,43 | +2,91 % | CNY 13,08 | CNY 13,48 | CNY 13,05 | 44,88M |
| 2026-09-28 | CNY 13,05 | -6,52 % | CNY 13,51 | CNY 13,54 | CNY 13,05 | 74,89M |
| 2026-09-24 | CNY 13,96 | -5,80 % | CNY 14,70 | CNY 14,74 | CNY 13,95 | 86,98M |
| 2026-09-23 | CNY 14,82 | -1,92 % | CNY 15,40 | CNY 15,48 | CNY 14,76 | 75,83M |
| 2026-09-22 | CNY 15,11 | +4,71 % | CNY 14,58 | CNY 15,53 | CNY 14,55 | 125,64M |
| 2026-09-21 | CNY 14,43 | +0,21 % | CNY 14,54 | CNY 14,60 | CNY 14,26 | 55,77M |
| 2026-09-18 | CNY 14,40 | +2,42 % | CNY 14,48 | CNY 14,72 | CNY 14,20 | 76,57M |
| 2026-09-17 | CNY 14,06 | -2,50 % | CNY 14,30 | CNY 14,45 | CNY 13,85 | 79,20M |
| 2026-09-16 | CNY 14,42 | +3,82 % | CNY 13,96 | CNY 14,49 | CNY 13,72 | 86,28M |
| 2026-09-15 | CNY 13,89 | -2,80 % | CNY 14,21 | CNY 14,26 | CNY 13,80 | 86,28M |
| 2026-09-14 | CNY 14,29 | -3,05 % | CNY 14,11 | CNY 14,53 | CNY 14,04 | 111,69M |
| 2026-09-11 | CNY 14,74 | -10,01 % | CNY 14,76 | CNY 15,03 | CNY 14,74 | 144,82M |
| 2026-09-10 | CNY 16,38 | -0,55 % | CNY 16,50 | CNY 16,78 | CNY 16,12 | 128,17M |
| 2026-09-09 | CNY 16,47 | +4,84 % | CNY 16,21 | CNY 17,20 | CNY 15,99 | 267,45M |
| 2026-09-08 | CNY 15,71 | +9,63 % | CNY 14,91 | CNY 15,76 | CNY 14,90 | 244,58M |
| 2026-09-07 | CNY 14,33 | -0,14 % | CNY 14,28 | CNY 14,44 | CNY 14,13 | 45,54M |
| 2026-09-04 | CNY 14,35 | -3,56 % | CNY 15,09 | CNY 15,09 | CNY 14,28 | 67,50M |
| 2026-09-03 | CNY 14,88 | -0,33 % | CNY 15,07 | CNY 15,13 | CNY 14,78 | 48,57M |
| 2026-09-02 | CNY 14,93 | -2,93 % | CNY 14,99 | CNY 15,08 | CNY 14,55 | 81,22M |
| 2026-09-01 | CNY 15,38 | +1,25 % | CNY 15,67 | CNY 15,86 | CNY 15,29 | 101,53M |
| 2026-08-31 | CNY 15,19 | -1,17 % | CNY 14,86 | CNY 15,21 | CNY 14,64 | 83,26M |
| 2026-08-28 | CNY 15,37 | +0,39 % | CNY 15,26 | CNY 15,57 | CNY 14,87 | 104,83M |
| 2026-08-27 | CNY 15,31 | -0,84 % | CNY 15,10 | CNY 15,38 | CNY 15,09 | 122,09M |
| 2026-08-26 | CNY 15,44 | +6,26 % | CNY 14,77 | CNY 15,69 | CNY 14,66 | 164,44M |
| 2026-08-25 | CNY 14,53 | -2,55 % | CNY 14,90 | CNY 15,05 | CNY 14,29 | 73,36M |
| 2026-08-24 | CNY 14,91 | +1,43 % | CNY 15,00 | CNY 15,14 | CNY 14,56 | 109,97M |
| 2026-08-21 | CNY 14,70 | +4,55 % | CNY 14,18 | CNY 14,84 | CNY 14,06 | 101,99M |
| 2026-08-20 | CNY 14,06 | +1,59 % | CNY 14,20 | CNY 14,57 | CNY 13,94 | 78,30M |
| 2026-08-19 | CNY 13,84 | -4,02 % | CNY 14,12 | CNY 14,25 | CNY 13,82 | 60,53M |
| 2026-08-18 | CNY 14,42 | -3,55 % | CNY 14,50 | CNY 14,63 | CNY 14,18 | 109,76M |
| 2026-08-17 | CNY 14,95 | +10,01 % | CNY 14,33 | CNY 14,95 | CNY 14,10 | 138,15M |
| 2026-08-14 | CNY 13,59 | -0,07 % | CNY 13,51 | CNY 13,70 | CNY 13,41 | 31,02M |
| 2026-08-13 | CNY 13,60 | -3,89 % | CNY 14,18 | CNY 14,19 | CNY 13,58 | 52,13M |
| 2026-08-12 | CNY 14,15 | +1,00 % | CNY 14,00 | CNY 14,28 | CNY 13,93 | 38,80M |
| 2026-08-11 | CNY 14,01 | -3,45 % | CNY 14,62 | CNY 14,69 | CNY 14,01 | 75,29M |
| 2026-08-10 | CNY 14,51 | -0,89 % | CNY 14,55 | CNY 14,62 | CNY 14,32 | 74,08M |
| 2026-08-07 | CNY 14,64 | +3,54 % | CNY 14,19 | CNY 14,69 | CNY 14,18 | 99,26M |
| 2026-08-06 | CNY 14,14 | -1,74 % | CNY 14,53 | CNY 14,55 | CNY 13,92 | 71,70M |
| 2026-08-05 | CNY 14,39 | +3,97 % | CNY 13,98 | CNY 14,42 | CNY 13,81 | 82,16M |
| 2026-08-04 | CNY 13,84 | +2,06 % | CNY 13,58 | CNY 13,88 | CNY 13,45 | 45,49M |
| 2026-08-03 | CNY 13,56 | +1,04 % | CNY 13,39 | CNY 13,58 | CNY 13,25 | 38,82M |
| 2026-07-31 | CNY 13,42 | +3,39 % | CNY 13,23 | CNY 13,57 | CNY 13,20 | 49,95M |
| 2026-07-30 | CNY 12,98 | -2,11 % | CNY 13,42 | CNY 13,44 | CNY 12,95 | 39,61M |
| 2026-07-29 | CNY 13,26 | +1,07 % | CNY 13,09 | CNY 13,37 | CNY 12,92 | 34,52M |
| 2026-07-28 | CNY 13,12 | +0,15 % | CNY 12,84 | CNY 13,21 | CNY 12,76 | 32,95M |
| 2026-07-27 | CNY 13,10 | +2,91 % | CNY 12,93 | CNY 13,11 | CNY 12,68 | 33,57M |
| 2026-07-24 | CNY 12,73 | -6,12 % | CNY 12,83 | CNY 13,10 | CNY 12,71 | 49,38M |
| 2026-07-23 | CNY 13,56 | +2,34 % | CNY 13,28 | CNY 13,76 | CNY 13,10 | 64,28M |
| 2026-07-22 | CNY 13,25 | +1,84 % | CNY 13,06 | CNY 13,70 | CNY 12,92 | 72,25M |
| 2026-07-21 | CNY 13,01 | +5,52 % | CNY 12,54 | CNY 13,07 | CNY 12,40 | 49,03M |
| 2026-07-20 | CNY 12,33 | +1,07 % | CNY 12,33 | CNY 12,48 | CNY 12,09 | 34,04M |
| 2026-07-17 | CNY 12,20 | -5,21 % | CNY 12,62 | CNY 12,66 | CNY 12,16 | 34,77M |
| 2026-07-16 | CNY 12,87 | +0,94 % | CNY 12,61 | CNY 13,06 | CNY 12,52 | 37,20M |
| 2026-07-15 | CNY 12,75 | +1,84 % | CNY 12,95 | CNY 13,24 | CNY 12,73 | 57,07M |
| 2026-07-14 | CNY 12,52 | +5,74 % | CNY 11,82 | CNY 12,54 | CNY 11,76 | 41,67M |
| 2026-07-13 | CNY 11,84 | -5,05 % | CNY 12,15 | CNY 12,19 | CNY 11,81 | 32,05M |
| 2026-07-10 | CNY 12,47 | +0,24 % | CNY 12,55 | CNY 12,84 | CNY 12,29 | 42,63M |
| 2026-07-09 | CNY 12,44 | -2,05 % | CNY 12,60 | CNY 12,74 | CNY 11,63 | 57,46M |
| 2026-07-08 | CNY 12,70 | -1,24 % | CNY 12,70 | CNY 12,91 | CNY 12,47 | 27,49M |
| 2026-07-07 | CNY 12,86 | -3,16 % | CNY 13,10 | CNY 13,20 | CNY 12,80 | 29,64M |
| 2026-07-06 | CNY 13,28 | -1,99 % | CNY 13,58 | CNY 13,86 | CNY 13,27 | 43,34M |
| 2026-07-03 | CNY 13,55 | +2,19 % | CNY 13,60 | CNY 13,80 | CNY 13,44 | 57,23M |
| 2026-07-02 | CNY 13,26 | -0,67 % | CNY 13,39 | CNY 13,60 | CNY 13,09 | 49,72M |
| 2026-07-01 | CNY 13,35 | +0,98 % | CNY 13,16 | CNY 13,53 | CNY 13,02 | 47,71M |
| 2026-06-30 | CNY 13,22 | -0,97 % | CNY 13,00 | CNY 13,22 | CNY 12,75 | 45,05M |
| 2026-06-29 | CNY 13,35 | +2,30 % | CNY 13,04 | CNY 13,40 | CNY 12,91 | 49,40M |
| 2026-06-26 | CNY 13,05 | -4,26 % | CNY 13,76 | CNY 13,86 | CNY 12,89 | 57,01M |
| 2026-06-25 | CNY 13,63 | -4,48 % | CNY 13,75 | CNY 13,97 | CNY 13,54 | 59,22M |
| 2026-06-24 | CNY 14,27 | +0,49 % | CNY 14,13 | CNY 14,34 | CNY 13,69 | 61,07M |
| 2026-06-23 | CNY 14,20 | -9,50 % | CNY 15,60 | CNY 15,60 | CNY 14,12 | 106,70M |
| 2026-06-22 | CNY 15,69 | +3,84 % | CNY 14,86 | CNY 15,71 | CNY 14,73 | 113,88M |
| 2026-06-18 | CNY 15,11 | +2,93 % | CNY 14,45 | CNY 15,52 | CNY 14,45 | 110,24M |
| 2026-06-17 | CNY 14,68 | -0,20 % | CNY 14,69 | CNY 14,80 | CNY 14,44 | 53,31M |
| 2026-06-16 | CNY 14,71 | -2,32 % | CNY 14,80 | CNY 14,95 | CNY 14,66 | 76,57M |
| 2026-06-15 | CNY 15,06 | +6,96 % | CNY 14,09 | CNY 15,09 | CNY 14,09 | 139,37M |
| 2026-06-12 | CNY 14,08 | +10,00 % | CNY 13,09 | CNY 14,08 | CNY 13,08 | 107,52M |
| 2026-06-11 | CNY 12,80 | +1,11 % | CNY 12,53 | CNY 12,95 | CNY 12,51 | 35,80M |
| 2026-06-10 | CNY 12,66 | -3,21 % | CNY 12,75 | CNY 12,86 | CNY 12,47 | 37,54M |
| 2026-06-09 | CNY 13,08 | +1,40 % | CNY 12,97 | CNY 13,08 | CNY 12,62 | 42,61M |
| 2026-06-08 | CNY 12,90 | -6,93 % | CNY 13,17 | CNY 13,37 | CNY 12,80 | 65,26M |
| 2026-06-05 | CNY 13,86 | -2,60 % | CNY 14,13 | CNY 14,58 | CNY 13,79 | 61,72M |
| 2026-06-04 | CNY 14,23 | -4,50 % | CNY 14,69 | CNY 14,72 | CNY 14,17 | 61,85M |
| 2026-06-03 | CNY 14,90 | -1,32 % | CNY 15,10 | CNY 15,27 | CNY 14,72 | 90,05M |
| 2026-06-02 | CNY 15,10 | +8,09 % | CNY 14,38 | CNY 15,29 | CNY 14,38 | 122,83M |
| 2026-06-01 | CNY 13,97 | +0,50 % | CNY 13,96 | CNY 14,16 | CNY 13,86 | 35,56M |
| 2026-05-29 | CNY 13,90 | -0,22 % | CNY 14,21 | CNY 14,55 | CNY 13,84 | 59,97M |
| 2026-05-28 | CNY 13,93 | -0,64 % | CNY 13,91 | CNY 14,07 | CNY 13,55 | 37,69M |
| 2026-05-27 | CNY 14,02 | -4,63 % | CNY 14,48 | CNY 14,70 | CNY 13,90 | 50,77M |
| 2026-05-26 | CNY 14,70 | +2,80 % | CNY 14,12 | CNY 14,70 | CNY 14,00 | 57,94M |