Minmetals Capital Company Limited (600390.SS) SHH
5.25
-0.01(-0.19%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
5.25
-0.01(-0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 5.36 | 5.24 | 5.24 | 5.44 | 5.23 | 29.01M |
| April 02, 2026 | 5.35 | 5.25 | 5.25 | 5.36 | 5.23 | 24.17M |
| April 01, 2026 | 5.39 | 5.36 | 5.36 | 5.41 | 5.34 | 24.15M |
| March 31, 2026 | 5.34 | 5.34 | 5.34 | 5.43 | 5.32 | 22.44M |
| March 30, 2026 | 5.34 | 5.37 | 5.37 | 5.39 | 5.28 | 21.23M |
| March 27, 2026 | 5.32 | 5.4 | 5.4 | 5.43 | 5.32 | 20.52M |
| March 26, 2026 | 5.46 | 5.37 | 5.37 | 5.47 | 5.34 | 28.15M |
| March 25, 2026 | 5.33 | 5.48 | 5.48 | 5.5 | 5.32 | 38.7M |
| March 24, 2026 | 5.26 | 5.34 | 5.34 | 5.35 | 5.22 | 32.96M |
| March 23, 2026 | 5.38 | 5.19 | 5.19 | 5.41 | 5.17 | 49.89M |
| March 20, 2026 | 5.6 | 5.49 | 5.49 | 5.6 | 5.48 | 55.23M |
| March 19, 2026 | 5.53 | 5.66 | 5.66 | 5.8 | 5.48 | 82.67M |
| March 18, 2026 | 5.62 | 5.57 | 5.57 | 5.63 | 5.53 | 38.69M |
| March 17, 2026 | 5.62 | 5.62 | 5.62 | 5.73 | 5.6 | 52.09M |
| March 16, 2026 | 5.6 | 5.64 | 5.64 | 5.69 | 5.6 | 48.69M |
| March 13, 2026 | 5.62 | 5.58 | 5.58 | 5.64 | 5.55 | 40.48M |
| March 12, 2026 | 5.62 | 5.64 | 5.64 | 5.67 | 5.59 | 38.67M |
| March 11, 2026 | 5.64 | 5.61 | 5.61 | 5.64 | 5.58 | 29.05M |
| March 10, 2026 | 5.61 | 5.59 | 5.59 | 5.64 | 5.59 | 15.62M |
| March 09, 2026 | 5.62 | 5.59 | 5.59 | 5.65 | 5.55 | 36.85M |
| March 06, 2026 | 5.52 | 5.66 | 5.66 | 5.67 | 5.51 | 44.36M |
| March 05, 2026 | 5.53 | 5.53 | 5.53 | 5.62 | 5.52 | 34.79M |
| March 04, 2026 | 5.53 | 5.48 | 5.48 | 5.61 | 5.48 | 30.5M |
| March 03, 2026 | 5.73 | 5.58 | 5.58 | 5.78 | 5.58 | 57.04M |
| March 02, 2026 | 5.7 | 5.76 | 5.76 | 5.85 | 5.65 | 81.93M |
| February 27, 2026 | 5.64 | 5.74 | 5.74 | 5.74 | 5.63 | 39.4M |
| February 26, 2026 | 5.69 | 5.63 | 5.63 | 5.7 | 5.62 | 32.27M |
| February 25, 2026 | 5.62 | 5.7 | 5.7 | 5.73 | 5.61 | 37.82M |
| February 24, 2026 | 5.59 | 5.61 | 5.61 | 5.62 | 5.55 | 25.67M |
| February 13, 2026 | 5.63 | 5.53 | 0 | 5.63 | 5.53 | 27.34M |
| February 12, 2026 | 5.65 | 5.62 | 0 | 5.67 | 5.58 | 25.51M |
| February 11, 2026 | 5.68 | 5.65 | 0 | 5.69 | 5.64 | 26.73M |
| February 10, 2026 | 5.72 | 5.68 | 0 | 5.73 | 5.68 | 23.3M |
| February 09, 2026 | 5.74 | 5.73 | 0 | 5.77 | 5.71 | 26.24M |
| February 06, 2026 | 5.67 | 5.69 | 0 | 5.75 | 5.65 | 25.7M |
| February 05, 2026 | 5.77 | 5.72 | 0 | 5.78 | 5.67 | 35.98M |
| February 04, 2026 | 5.68 | 5.78 | 0 | 5.78 | 5.65 | 45.18M |
| February 03, 2026 | 5.63 | 5.7 | 0 | 5.71 | 5.62 | 38.86M |
| February 02, 2026 | 5.73 | 5.58 | 0 | 5.82 | 5.57 | 51.19M |
| January 30, 2026 | 5.9 | 5.76 | 0 | 5.9 | 5.71 | 64.09M |
| January 29, 2026 | 5.92 | 5.91 | 0 | 5.95 | 5.84 | 67.1M |
| January 28, 2026 | 5.83 | 5.93 | 0 | 6.05 | 5.81 | 71.05M |
| January 27, 2026 | 5.95 | 5.86 | 0 | 5.95 | 5.77 | 68.01M |
| January 26, 2026 | 6 | 5.97 | 0 | 6.14 | 5.93 | 99.1M |
| January 23, 2026 | 6.15 | 6.04 | 0 | 6.4 | 6.03 | 150.78M |
| January 22, 2026 | 5.79 | 5.86 | 0 | 5.92 | 5.79 | 42.77M |
| January 21, 2026 | 5.82 | 5.81 | 0 | 5.84 | 5.79 | 35.37M |
| January 20, 2026 | 5.83 | 5.83 | 0 | 5.84 | 5.76 | 40.78M |
| January 19, 2026 | 5.77 | 5.83 | 0 | 5.89 | 5.74 | 45.64M |
| January 16, 2026 | 5.95 | 5.78 | 0 | 5.98 | 5.76 | 62.34M |
| January 15, 2026 | 6.02 | 5.89 | 0 | 6.08 | 5.87 | 79.93M |
| January 14, 2026 | 6.06 | 6.07 | 0 | 6.3 | 6 | 151.87M |
| January 13, 2026 | 6.05 | 6.1 | 0 | 6.29 | 5.95 | 131.86M |
| January 12, 2026 | 5.98 | 6.04 | 0 | 6.09 | 5.97 | 122.13M |
| January 09, 2026 | 5.74 | 5.87 | 0 | 5.9 | 5.73 | 72.83M |
| January 08, 2026 | 5.79 | 5.73 | 0 | 5.8 | 5.72 | 53.23M |
| January 07, 2026 | 5.78 | 5.83 | 0 | 5.93 | 5.75 | 79.96M |
| January 06, 2026 | 5.6 | 5.81 | 0 | 5.82 | 5.59 | 79.32M |
| January 05, 2026 | 5.55 | 5.61 | 0 | 5.62 | 5.53 | 36.68M |
| December 31, 2025 | 5.57 | 5.55 | 0 | 5.6 | 5.54 | 24.61M |