North Copper (Shanxi) Co., Ltd. - 000737.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	16.2	16.06	16.06	16.54	16.03	77.63M
February 12, 2026	16.4	16.68	16.68	17.14	16.35	101.15M
February 11, 2026	16.32	16.43	16.43	16.8	16.26	80.26M
February 10, 2026	16.57	16.33	16.33	16.96	16.33	73.74M
February 09, 2026	16.5	16.52	16.52	16.8	16.4	72.97M
February 06, 2026	15.91	16.2	16.2	16.54	15.6	94.71M
February 05, 2026	17.43	16.5	16.5	17.55	16.07	159.11M
February 04, 2026	18.65	17.79	17.79	18.88	17.49	162.24M
February 03, 2026	16.66	17.99	17.99	18.33	16.36	246.35M
February 02, 2026	17.54	17.54	17.54	17.54	17.54	13.81M
January 30, 2026	20.01	19.49	19.49	21.5	18.66	323.2M
January 29, 2026	19.58	20.57	20.57	20.57	18.3	276.19M
January 28, 2026	17.1	18.7	18.7	18.7	16.85	220.11M
January 27, 2026	17.12	17	17	17.52	16.72	167.74M
January 26, 2026	17.2	17.94	17.94	18.18	17.01	237.1M
January 23, 2026	16.21	16.56	16.56	16.66	15.93	138.95M
January 22, 2026	15.8	16.03	16.03	16.1	15.7	86.23M
January 21, 2026	15.32	15.99	15.99	16.04	15.17	118.42M
January 20, 2026	15.51	15.34	15.34	15.79	14.79	100.78M
January 19, 2026	15.72	15.45	15.45	15.74	14.82	104.96M
January 16, 2026	15.88	15.91	15.91	16.5	15.71	144.12M
January 15, 2026	15.7	15.95	15.95	16.43	15.6	145.56M
January 14, 2026	15.7	15.87	15.87	16.28	15.66	155.29M
January 13, 2026	15.73	15.6	15.6	16.09	15.51	100.84M
January 12, 2026	16	15.76	15.76	16.09	15.54	92.06M
January 09, 2026	15.38	15.84	15.84	15.99	15.33	89.66M
January 08, 2026	15.48	15.53	15.53	15.92	15.38	80.82M
January 07, 2026	15.9	15.69	15.69	16.11	15.52	97.51M
January 06, 2026	15.98	16.01	16.01	16.2	15.76	120.1M
January 05, 2026	15.63	15.55	15.55	15.7	15.21	81.5M
December 31, 2025	15.11	15.39	15.39	15.88	14.99	118.53M
December 30, 2025	14.8	15.08	15.08	15.27	14.48	80.08M
December 29, 2025	15.86	15.2	15.2	15.86	15.17	120.76M
December 26, 2025	15.03	15.53	15.53	15.78	14.86	152.06M
December 25, 2025	14.51	14.76	14.76	14.86	14.46	50.18M
December 24, 2025	14.82	14.79	14.79	14.92	14.57	58.66M
December 23, 2025	14.58	14.5	14.5	14.69	14.4	41.21M
December 22, 2025	14.29	14.56	14.56	14.62	14.27	52.48M
December 19, 2025	13.9	14.19	14.19	14.25	13.83	38.08M
December 18, 2025	14.01	13.94	13.94	14.28	13.93	35.6M
December 17, 2025	13.83	14.16	14.16	14.2	13.77	34.92M
December 16, 2025	14.19	13.82	13.82	14.24	13.75	42.44M
December 15, 2025	14.05	14.25	14.25	14.47	14	39.87M
December 12, 2025	14.72	14.64	14.64	14.8	14.5	43.89M
December 11, 2025	15.1	14.46	14.46	15.14	14.42	60.06M
December 10, 2025	14.89	14.95	14.95	15.1	14.68	47.57M
December 09, 2025	15.29	14.92	14.92	15.29	14.82	80.36M
December 08, 2025	15.04	15.6	15.6	15.79	14.82	122.02M
December 05, 2025	14.47	15.05	15.05	15.06	14.41	93.56M
December 04, 2025	14.05	14.62	14.62	15.09	14.05	71.45M
December 03, 2025	14.05	14.58	14.58	14.76	14.05	45.04M
December 02, 2025	14.53	14.49	14.49	14.61	14.37	49.49M
December 01, 2025	14.93	14.89	14.89	15.28	14.66	112.61M
November 28, 2025	14.05	14.24	14.24	14.25	13.95	34.24M
November 27, 2025	14.24	14.01	14.01	14.3	14	42.68M
November 26, 2025	13.78	14.02	14.02	14.46	13.69	58M
November 25, 2025	13.63	13.77	13.77	13.84	13.57	31.45M
November 24, 2025	13.45	13.49	13.49	13.58	13.3	27.33M
November 21, 2025	13.65	13.41	13.41	13.78	13.37	41.92M
November 20, 2025	14.2	13.92	13.92	14.3	13.91	30.62M

North Copper (Shanxi) Co., Ltd. (000737.SZ) SHZ