North Copper Co., Ltd. Class A 000737
SZSE · China · Non-Energy Minerals
CNY 13.44+0.01 (+0.07%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |