North Copper Shanxi Co Ltd Recent Share Price (SHE:000737)

SHE:000737 - North Copper Co Ltd North Copper Shanxi Co Ltd
Sector: Materials, Industry: Copper

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
5 Dec 2018	CNY	2.92	2.98	2.89	2.98	2.98	+0.01 (+0.34%)	2,665,057
4 Dec 2018	CNY	2.94	2.97	2.92	2.97	2.97	+0.04 (+1.37%)	1,728,700
3 Dec 2018	CNY	2.92	2.97	2.87	2.93	2.93	+0.05 (+1.74%)	2,318,500
30 Nov 2018	CNY	2.8	2.89	2.78	2.88	2.88	+0.05 (+1.77%)	1,796,800
29 Nov 2018	CNY	2.88	2.92	2.81	2.83	2.83	-0.05 (-1.74%)	1,344,300
28 Nov 2018	CNY	2.83	2.93	2.8	2.88	2.88	+0.05 (+1.77%)	2,382,512
27 Nov 2018	CNY	2.86	2.87	2.82	2.83	2.83	0.0 (0.0%)	1,593,800
26 Nov 2018	CNY	2.85	2.87	2.77	2.83	2.83	-0.02 (-0.70%)	1,821,334
23 Nov 2018	CNY	2.98	3	2.85	2.85	2.85	-0.15 (-5%)	3,565,851
22 Nov 2018	CNY	2.97	3.07	2.97	3	3	+0.03 (+1.01%)	2,899,900
21 Nov 2018	CNY	2.85	2.98	2.85	2.97	2.97	+0.1 (+3.48%)	3,364,601
20 Nov 2018	CNY	2.88	2.93	2.85	2.87	2.87	-0.02 (-0.69%)	2,087,300
19 Nov 2018	CNY	2.92	2.93	2.85	2.89	2.89	-0.06 (-2.03%)	3,577,500
16 Nov 2018	CNY	2.94	2.99	2.91	2.95	2.95	+0.03 (+1.03%)	2,947,300
15 Nov 2018	CNY	2.88	2.94	2.88	2.92	2.92	+0.01 (+0.34%)	2,246,606
14 Nov 2018	CNY	3.02	3.09	2.9	2.91	2.91	-0.1 (-3.32%)	7,411,858
13 Nov 2018	CNY	2.96	3.12	2.93	3.01	3.01	+0.04 (+1.35%)	6,564,725
12 Nov 2018	CNY	2.84	2.98	2.84	2.97	2.97	+0.13 (+4.58%)	3,461,414
9 Nov 2018	CNY	2.88	2.9	2.84	2.84	2.84	-0.04 (-1.39%)	1,949,012
8 Nov 2018	CNY	2.85	2.92	2.83	2.88	2.88	+0.05 (+1.77%)	3,699,144
7 Nov 2018	CNY	2.8	2.86	2.77	2.83	2.83	+0.02 (+0.71%)	2,432,778
6 Nov 2018	CNY	2.76	2.81	2.73	2.81	2.81	+0.02 (+0.72%)	1,989,872
5 Nov 2018	CNY	2.7	2.85	2.7	2.79	2.79	+0.08 (+2.95%)	3,283,112
2 Nov 2018	CNY	2.63	2.71	2.63	2.71	2.71	+0.09 (+3.44%)	2,469,203
1 Nov 2018	CNY	2.69	2.7	2.6	2.62	2.62	-0.07 (-2.60%)	2,225,010
31 Oct 2018	CNY	2.65	2.74	2.64	2.69	2.69	+0.04 (+1.51%)	1,950,736
30 Oct 2018	CNY	2.64	2.66	2.63	2.65	2.65	+0.01 (+0.38%)	1,599,090
29 Oct 2018	CNY	2.6	2.67	2.58	2.64	2.64	+0.01 (+0.38%)	1,681,654
26 Oct 2018	CNY	2.58	2.66	2.54	2.63	2.63	+0.07 (+2.73%)	2,022,944
25 Oct 2018	CNY	2.48	2.57	2.42	2.56	2.56	+0.01 (+0.39%)	1,728,002