Metro Land Corporation Ltd. (600683.SS) SHH
8.98
-0.42(-4.47%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
8.98
-0.42(-4.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 9.44 | 8.98 | 8.98 | 9.44 | 8.77 | 23.58M |
| April 02, 2026 | 9.69 | 9.4 | 9.4 | 9.69 | 9.26 | 18.23M |
| April 01, 2026 | 9.74 | 9.62 | 9.62 | 9.85 | 9.36 | 29.5M |
| March 31, 2026 | 10.27 | 9.76 | 9.76 | 10.36 | 9.68 | 26.03M |
| March 30, 2026 | 10.24 | 10.12 | 10.12 | 10.3 | 9.3 | 32.55M |
| March 27, 2026 | 10.29 | 10.33 | 10.33 | 10.53 | 10.02 | 36.81M |
| March 26, 2026 | 11.12 | 10.49 | 10.49 | 11.18 | 10.43 | 45.94M |
| March 25, 2026 | 11.1 | 11.01 | 11.01 | 11.35 | 10.71 | 56.62M |
| March 24, 2026 | 10.8 | 10.88 | 10.88 | 11.47 | 10.2 | 53.1M |
| March 23, 2026 | 10.5 | 10.54 | 10.54 | 11.28 | 10.4 | 68.89M |
| March 20, 2026 | 9.27 | 10.86 | 10.86 | 10.86 | 9.27 | 49.52M |
| March 19, 2026 | 10.2 | 9.87 | 9.87 | 10.44 | 9.58 | 67.4M |
| March 18, 2026 | 11 | 10.64 | 10.64 | 11.37 | 10.13 | 101.25M |
| March 17, 2026 | 10.6 | 10.6 | 10.6 | 10.6 | 10.28 | 45.68M |
| March 16, 2026 | 9.58 | 9.64 | 9.64 | 9.64 | 9.03 | 24.39M |
| March 13, 2026 | 7.91 | 8.76 | 8.76 | 8.76 | 7.8 | 43.38M |
| March 12, 2026 | 7.46 | 7.96 | 7.96 | 8.07 | 7.38 | 58.16M |
| March 11, 2026 | 7.39 | 7.46 | 7.46 | 7.75 | 6.9 | 58.68M |
| March 10, 2026 | 7.15 | 7.3 | 7.3 | 7.6 | 7.02 | 22.94M |
| March 09, 2026 | 6.89 | 7.16 | 7.16 | 7.35 | 6.89 | 34.59M |
| March 06, 2026 | 6.9 | 7.01 | 7.01 | 7.1 | 6.85 | 20.59M |
| March 05, 2026 | 7.07 | 6.9 | 6.9 | 7.15 | 6.79 | 24.86M |
| March 04, 2026 | 7.06 | 6.92 | 6.92 | 7.06 | 6.5 | 23.92M |
| March 03, 2026 | 6.86 | 7 | 7 | 7.55 | 6.86 | 51.36M |
| March 02, 2026 | 6.58 | 6.86 | 6.86 | 7 | 6.4 | 33.67M |
| February 27, 2026 | 7.1 | 6.73 | 6.73 | 7.13 | 6.6 | 37.63M |
| February 26, 2026 | 7.29 | 7.06 | 7.06 | 7.56 | 7.01 | 33.12M |
| February 25, 2026 | 7.05 | 7.47 | 7.47 | 7.51 | 7.05 | 38.75M |
| February 24, 2026 | 6.7 | 7.11 | 7.11 | 7.25 | 6.7 | 36.2M |
| February 13, 2026 | 6.92 | 6.71 | 0 | 6.98 | 6.55 | 40.3M |
| February 12, 2026 | 6.89 | 6.93 | 0 | 7.2 | 6.79 | 58M |
| February 11, 2026 | 6.4 | 7.21 | 0 | 7.35 | 6.4 | 95.12M |
| February 10, 2026 | 6.4 | 6.68 | 0 | 6.77 | 6.33 | 93.84M |
| February 09, 2026 | 6.17 | 6.66 | 0 | 6.66 | 6.01 | 109.95M |
| February 06, 2026 | 6.6 | 6.05 | 0 | 7.07 | 5.96 | 114.98M |
| February 05, 2026 | 6 | 6.6 | 0 | 6.6 | 6 | 68.9M |
| February 04, 2026 | 6 | 6 | 0 | 6 | 5.4 | 88.34M |
| February 03, 2026 | 5.45 | 5.45 | 0 | 5.45 | 5.45 | 8.56M |
| February 02, 2026 | 4.86 | 4.95 | 0 | 5.14 | 4.84 | 29.61M |
| January 30, 2026 | 4.79 | 4.89 | 0 | 4.91 | 4.73 | 29.99M |
| January 29, 2026 | 4.56 | 4.81 | 0 | 4.98 | 4.56 | 45.5M |
| January 28, 2026 | 4.52 | 4.53 | 0 | 4.63 | 4.49 | 10.34M |
| January 27, 2026 | 4.52 | 4.5 | 0 | 4.56 | 4.42 | 8.93M |
| January 26, 2026 | 4.54 | 4.54 | 0 | 4.6 | 4.48 | 10.94M |
| January 23, 2026 | 4.52 | 4.54 | 0 | 4.55 | 4.48 | 8.83M |
| January 22, 2026 | 4.44 | 4.52 | 0 | 4.53 | 4.37 | 11.02M |
| January 21, 2026 | 4.39 | 4.45 | 0 | 4.46 | 4.31 | 13.08M |
| January 20, 2026 | 4.32 | 4.43 | 0 | 4.47 | 4.29 | 15.83M |
| January 19, 2026 | 4.22 | 4.32 | 0 | 4.34 | 4.19 | 11.37M |
| January 16, 2026 | 4.42 | 4.27 | 0 | 4.43 | 4.27 | 11.16M |
| January 15, 2026 | 4.35 | 4.38 | 0 | 4.42 | 4.33 | 10.1M |
| January 14, 2026 | 4.38 | 4.35 | 0 | 4.44 | 4.32 | 14.13M |
| January 13, 2026 | 4.39 | 4.38 | 0 | 4.44 | 4.35 | 12.94M |
| January 12, 2026 | 4.38 | 4.39 | 0 | 4.42 | 4.34 | 12.38M |
| January 09, 2026 | 4.38 | 4.38 | 0 | 4.44 | 4.34 | 12.38M |
| January 08, 2026 | 4.27 | 4.4 | 0 | 4.45 | 4.26 | 18.52M |
| January 07, 2026 | 4.3 | 4.28 | 0 | 4.34 | 4.27 | 9.55M |
| January 06, 2026 | 4.27 | 4.32 | 0 | 4.36 | 4.25 | 11.35M |
| January 05, 2026 | 4.28 | 4.27 | 0 | 4.31 | 4.23 | 14.44M |
| December 31, 2025 | 4.24 | 4.27 | 0 | 4.3 | 4.18 | 11.32M |