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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	15.36	15.96	15.96	16.39	15.21	211.05M
September 29, 2025	15.15	15.1	15.1	15.43	14.7	172.02M
September 26, 2025	14.64	14.78	14.78	15.56	14.51	232.25M
September 25, 2025	15.17	14.82	14.82	15.17	14.6	283.2M
September 24, 2025	13.8	13.79	13.79	13.93	13.47	95.16M
September 23, 2025	13.81	14.12	14.12	14.35	13.72	110.1M
September 22, 2025	13.9	14	14	14	13.42	112.51M
September 19, 2025	12.73	13.71	13.71	14.24	12.73	146.67M
September 18, 2025	14.52	14.45	14.45	15.2	14.23	258.55M
September 17, 2025	13.68	15.25	15.25	15.25	13.55	280.84M
September 16, 2025	14.67	13.86	13.86	14.95	13.23	216.12M
September 15, 2025	14.04	13.96	13.96	14.5	13.78	290.43M
September 12, 2025	12.73	13.63	13.63	13.63	12.73	109.85M
September 11, 2025	12.29	12.39	12.39	12.39	12.01	94.45M
September 10, 2025	11.8	12.1	12.1	12.19	11.71	72.55M
September 09, 2025	11.95	11.98	11.98	12.38	11.9	109.8M
September 08, 2025	12.18	11.99	11.99	12.25	11.9	75.76M
September 05, 2025	11.69	12.13	12.13	12.14	11.65	85.29M
September 04, 2025	12.41	11.72	11.72	12.61	11.55	121.96M
September 03, 2025	13.3	12.41	12.41	13.39	12.3	135.4M
September 02, 2025	13.14	12.86	12.86	13.3	12.7	135.51M
September 01, 2025	13.34	13.12	13.12	13.44	12.71	162.68M
August 29, 2025	12.54	12.7	12.7	13.07	12.5	167.36M
August 28, 2025	12.09	12.25	12.25	12.4	11.9	102.66M
August 27, 2025	12.61	12.21	12.21	12.68	12.18	133.72M
August 26, 2025	12.55	12.69	12.69	12.9	12.41	225.06M
August 25, 2025	11.61	12.5	12.5	12.5	11.61	104.83M
August 22, 2025	11.23	11.36	11.36	11.37	11.2	59.03M
August 21, 2025	11.35	11.29	11.29	11.55	11.25	69.24M
August 20, 2025	11.24	11.42	11.42	11.59	11.24	74.19M
August 19, 2025	11.52	11.35	11.35	11.54	11.3	82.64M
August 18, 2025	11.78	11.55	11.55	11.78	11.24	141.36M
August 15, 2025	11.52	11.85	11.85	12.02	11.5	114.36M
August 14, 2025	11.46	11.6	11.6	11.94	11.35	134.32M
August 13, 2025	11.17	11.55	11.55	11.59	11.16	135.75M
August 12, 2025	11.03	11.08	11.08	11.13	10.99	39.8M
August 11, 2025	11.17	11.13	11.13	11.2	11.02	54.97M
August 08, 2025	11.01	11.06	11.06	11.18	10.98	54.59M
August 07, 2025	11.12	11.08	11.08	11.19	10.88	63M
August 06, 2025	10.81	11.1	11.1	11.23	10.78	88.65M
August 05, 2025	10.75	10.91	10.91	11.05	10.7	59.54M
August 04, 2025	10.61	10.74	10.74	10.75	10.58	32.49M
August 01, 2025	10.58	10.69	10.69	10.71	10.58	35.61M
July 31, 2025	10.67	10.63	10.63	10.83	10.56	86.02M
July 30, 2025	11.22	11.02	11.02	11.26	10.93	67.79M
July 29, 2025	11.16	11.21	11.21	11.26	11.07	52.75M
July 28, 2025	11.16	11.27	11.27	11.29	10.95	74.72M
July 25, 2025	11.39	11.29	11.29	11.4	11.21	96.3M
July 24, 2025	11.24	11.56	11.56	11.63	11.24	135.31M
July 23, 2025	11.49	11.34	11.34	11.53	11.27	111.8M
July 22, 2025	11.2	11.49	11.49	11.58	11.1	159.56M
July 21, 2025	10.64	11.27	11.27	11.28	10.64	170.84M
July 18, 2025	10.76	10.81	10.81	10.99	10.76	96.21M
July 17, 2025	10.64	10.72	10.72	10.76	10.59	58.48M
July 16, 2025	10.98	10.72	10.72	11.02	10.61	89.96M
July 15, 2025	11.2	10.96	10.96	11.34	10.9	108.3M
July 14, 2025	11.54	11.41	11.41	11.79	11.37	110.07M
July 11, 2025	11.23	11.65	11.54	12.19	11.05	193.49M
July 10, 2025	11.14	11.49	11.38	11.64	11.02	141.79M
July 09, 2025	11.8	11.3	11.19	12.09	11.28	221.19M

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