Minmetals Development Co., Ltd. (SHA:600058)
China · Delayed Price · Currency is CNY 15.44
+0.51 (3.42%)
Jan 28, 2026, 11:15 AM CST
Minmetals Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 14.79 | 15.84 | 14.44 | 14.93 | 14.93 | -0.47% | 57,995,551 |
| Jan 26, 2026 | 15.37 | 16.17 | 14.71 | 15.00 | 15.00 | -3.47% | 78,922,685 |
| Jan 23, 2026 | 15.71 | 16.58 | 15.13 | 15.54 | 15.54 | -0.58% | 112,992,200 |
| Jan 22, 2026 | 14.17 | 15.63 | 14.03 | 15.63 | 15.63 | 9.99% | 85,117,050 |
| Jan 21, 2026 | 14.88 | 15.20 | 14.01 | 14.21 | 14.21 | -6.94% | 81,254,720 |
| Jan 20, 2026 | 13.95 | 15.49 | 13.70 | 15.27 | 15.27 | 8.30% | 105,445,200 |
| Jan 19, 2026 | 15.33 | 15.33 | 12.55 | 14.10 | 14.10 | 1.15% | 123,554,200 |
| Jan 16, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 10.02% | 4,212,435 |
| Jan 15, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 9.98% | 17,300,130 |
| Dec 29, 2025 | 10.47 | 11.52 | 10.38 | 11.52 | 11.52 | 10.03% | 64,083,630 |
| Dec 26, 2025 | 10.36 | 10.58 | 10.14 | 10.47 | 10.47 | 0.77% | 25,247,721 |
| Dec 25, 2025 | 9.90 | 10.59 | 9.81 | 10.39 | 10.39 | 5.06% | 34,612,110 |
| Dec 24, 2025 | 9.80 | 9.96 | 9.65 | 9.89 | 9.89 | 0.92% | 15,793,870 |
| Dec 23, 2025 | 9.91 | 9.99 | 9.72 | 9.80 | 9.80 | -1.11% | 16,949,150 |
| Dec 22, 2025 | 9.80 | 10.02 | 9.71 | 9.91 | 9.91 | 0.51% | 20,750,810 |
| Dec 19, 2025 | 9.80 | 9.97 | 9.66 | 9.86 | 9.86 | 0.51% | 26,352,361 |
| Dec 18, 2025 | 9.39 | 10.10 | 9.33 | 9.81 | 9.81 | 4.25% | 43,663,669 |
| Dec 17, 2025 | 9.25 | 9.46 | 9.17 | 9.41 | 9.41 | 1.51% | 19,335,790 |
| Dec 16, 2025 | 9.18 | 9.47 | 9.13 | 9.27 | 9.27 | 0.65% | 16,813,840 |
| Dec 15, 2025 | 9.14 | 9.42 | 9.09 | 9.21 | 9.21 | 0.33% | 12,865,200 |
| Dec 12, 2025 | 9.20 | 9.38 | 9.18 | 9.18 | 9.18 | -1.61% | 19,691,730 |
| Dec 11, 2025 | 9.31 | 9.80 | 9.29 | 9.33 | 9.33 | 0.21% | 33,317,860 |
| Dec 10, 2025 | 9.48 | 9.73 | 9.24 | 9.31 | 9.31 | -1.79% | 42,605,780 |
| Dec 9, 2025 | 8.69 | 9.48 | 8.65 | 9.48 | 9.48 | 9.98% | 29,763,280 |
| Dec 8, 2025 | 8.72 | 8.77 | 8.58 | 8.62 | 8.62 | -1.15% | 7,856,629 |
| Dec 5, 2025 | 8.41 | 8.72 | 8.39 | 8.72 | 8.72 | 3.56% | 9,164,426 |
| Dec 4, 2025 | 8.51 | 8.55 | 8.40 | 8.42 | 8.42 | -0.71% | 5,171,723 |
| Dec 3, 2025 | 8.62 | 8.65 | 8.48 | 8.48 | 8.48 | -1.51% | 5,554,600 |
| Dec 2, 2025 | 8.69 | 8.69 | 8.55 | 8.61 | 8.61 | -0.92% | 5,326,076 |
| Dec 1, 2025 | 8.59 | 8.83 | 8.59 | 8.69 | 8.69 | 1.28% | 9,073,600 |
| Nov 28, 2025 | 8.42 | 8.62 | 8.39 | 8.58 | 8.58 | 2.02% | 7,605,948 |
| Nov 27, 2025 | 8.48 | 8.54 | 8.41 | 8.41 | 8.41 | -0.83% | 6,474,100 |
| Nov 26, 2025 | 8.60 | 8.63 | 8.48 | 8.48 | 8.48 | -1.17% | 5,559,000 |
| Nov 25, 2025 | 8.62 | 8.70 | 8.57 | 8.58 | 8.58 | -0.12% | 6,948,800 |
| Nov 24, 2025 | 8.55 | 8.69 | 8.37 | 8.59 | 8.59 | 1.54% | 12,540,810 |
| Nov 21, 2025 | 9.03 | 9.12 | 8.45 | 8.46 | 8.46 | -7.34% | 20,651,450 |
| Nov 20, 2025 | 9.16 | 9.28 | 9.05 | 9.13 | 9.13 | 0.22% | 11,977,460 |
| Nov 19, 2025 | 9.18 | 9.27 | 9.00 | 9.11 | 9.11 | -0.87% | 9,410,400 |
| Nov 18, 2025 | 9.51 | 9.51 | 9.14 | 9.19 | 9.19 | -3.77% | 14,723,500 |
| Nov 17, 2025 | 9.61 | 9.64 | 9.43 | 9.55 | 9.55 | -0.42% | 10,280,600 |
| Nov 14, 2025 | 9.60 | 9.70 | 9.53 | 9.59 | 9.59 | -1.03% | 11,396,030 |
| Nov 13, 2025 | 9.79 | 9.89 | 9.66 | 9.69 | 9.69 | -1.02% | 17,993,520 |
| Nov 12, 2025 | 9.75 | 9.92 | 9.66 | 9.79 | 9.79 | -2.00% | 20,401,100 |
| Nov 11, 2025 | 9.70 | 10.16 | 9.63 | 9.99 | 9.99 | 4.83% | 41,114,100 |
| Nov 10, 2025 | 9.63 | 9.74 | 9.51 | 9.53 | 9.53 | -0.94% | 17,661,920 |
| Nov 7, 2025 | 9.89 | 9.90 | 9.60 | 9.62 | 9.62 | -0.41% | 26,821,150 |
| Nov 6, 2025 | 9.15 | 10.00 | 9.13 | 9.66 | 9.66 | 5.23% | 39,080,990 |
| Nov 5, 2025 | 9.20 | 9.24 | 9.07 | 9.18 | 9.18 | -0.54% | 8,362,741 |
| Nov 4, 2025 | 9.17 | 9.40 | 9.12 | 9.23 | 9.23 | 0.87% | 9,781,306 |
| Nov 3, 2025 | 9.15 | 9.20 | 9.02 | 9.15 | 9.15 | - | 8,840,309 |