Minmetals Development Co., Ltd. (SHA:600058)
China · Delayed Price · Currency is CNY 8.52
-0.04 (-0.47%)
Sep 30, 2026, 3:00 PM CST
Minmetals Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.56 | 8.64 | 8.51 | 8.52 | 8.52 | -0.47% | 8,025,476 |
| Sep 29, 2026 | 8.60 | 8.81 | 8.55 | 8.56 | 8.56 | -1.15% | 9,483,546 |
| Sep 28, 2026 | 8.81 | 9.01 | 8.50 | 8.66 | 8.66 | -1.93% | 11,531,980 |
| Sep 24, 2026 | 9.20 | 9.24 | 8.82 | 8.83 | 8.83 | -3.81% | 11,547,225 |
| Sep 23, 2026 | 9.00 | 9.35 | 8.91 | 9.18 | 9.18 | 2.00% | 13,783,102 |
| Sep 22, 2026 | 9.12 | 9.15 | 8.97 | 9.00 | 9.00 | -1.10% | 8,412,195 |
| Sep 21, 2026 | 9.05 | 9.14 | 9.00 | 9.10 | 9.10 | 1.00% | 5,504,995 |
| Sep 18, 2026 | 9.05 | 9.12 | 9.00 | 9.01 | 9.01 | 0.11% | 4,674,842 |
| Sep 17, 2026 | 9.10 | 9.19 | 8.97 | 9.00 | 9.00 | -1.64% | 4,999,047 |
| Sep 16, 2026 | 9.02 | 9.21 | 8.95 | 9.15 | 9.15 | 2.01% | 6,483,501 |
| Sep 15, 2026 | 9.14 | 9.18 | 8.96 | 8.97 | 8.97 | -1.64% | 6,132,300 |
| Sep 14, 2026 | 9.22 | 9.29 | 9.10 | 9.12 | 9.12 | -1.30% | 5,488,800 |
| Sep 11, 2026 | 9.45 | 9.48 | 9.09 | 9.24 | 9.24 | -3.25% | 7,960,300 |
| Sep 10, 2026 | 9.71 | 9.71 | 9.52 | 9.55 | 9.55 | -1.65% | 4,784,300 |
| Sep 9, 2026 | 9.70 | 9.77 | 9.67 | 9.71 | 9.71 | -0.41% | 5,418,800 |
| Sep 8, 2026 | 9.77 | 9.80 | 9.66 | 9.75 | 9.75 | 0.72% | 4,701,474 |
| Sep 7, 2026 | 9.80 | 9.81 | 9.61 | 9.68 | 9.68 | -1.02% | 4,688,300 |
| Sep 4, 2026 | 9.89 | 9.96 | 9.70 | 9.78 | 9.78 | -0.51% | 5,222,100 |
| Sep 3, 2026 | 9.89 | 9.96 | 9.81 | 9.83 | 9.83 | -0.61% | 4,142,600 |
| Sep 2, 2026 | 9.83 | 9.98 | 9.68 | 9.89 | 9.89 | -0.30% | 5,916,301 |
| Sep 1, 2026 | 9.89 | 10.01 | 9.84 | 9.92 | 9.92 | 0.40% | 6,621,800 |
| Aug 31, 2026 | 10.10 | 10.14 | 9.80 | 9.88 | 9.88 | -2.85% | 8,035,000 |
| Aug 28, 2026 | 10.00 | 10.27 | 9.95 | 10.17 | 10.17 | 1.19% | 9,029,360 |
| Aug 27, 2026 | 9.93 | 10.19 | 9.90 | 10.05 | 10.05 | 0.90% | 8,955,699 |
| Aug 26, 2026 | 10.01 | 10.18 | 9.93 | 9.96 | 9.96 | -0.50% | 8,510,868 |
| Aug 25, 2026 | 10.22 | 10.25 | 9.90 | 10.01 | 10.01 | -2.15% | 9,735,082 |
| Aug 24, 2026 | 10.28 | 10.49 | 10.18 | 10.23 | 10.23 | -0.20% | 8,293,459 |
| Aug 21, 2026 | 10.70 | 10.75 | 10.25 | 10.25 | 10.25 | -3.30% | 9,109,535 |
| Aug 20, 2026 | 10.61 | 10.71 | 10.52 | 10.60 | 10.60 | 0.09% | 7,202,817 |
| Aug 19, 2026 | 10.69 | 10.85 | 10.50 | 10.59 | 10.59 | -1.12% | 10,799,581 |
| Aug 18, 2026 | 10.66 | 10.78 | 10.56 | 10.71 | 10.71 | 0.47% | 8,303,397 |
| Aug 17, 2026 | 10.93 | 10.93 | 10.40 | 10.66 | 10.66 | -1.30% | 14,654,832 |
| Aug 14, 2026 | 10.79 | 11.02 | 10.66 | 10.80 | 10.80 | 1.31% | 12,011,253 |
| Aug 13, 2026 | 11.20 | 11.27 | 10.66 | 10.66 | 10.66 | -4.48% | 16,019,155 |
| Aug 12, 2026 | 10.94 | 11.24 | 10.85 | 11.16 | 11.16 | 1.00% | 16,987,713 |
| Aug 11, 2026 | 11.26 | 11.76 | 11.04 | 11.05 | 11.05 | -2.21% | 28,422,205 |
| Aug 10, 2026 | 10.65 | 11.44 | 10.60 | 11.30 | 11.30 | 6.10% | 22,810,663 |
| Aug 7, 2026 | 10.38 | 10.95 | 10.33 | 10.65 | 10.65 | 1.91% | 15,920,988 |
| Aug 6, 2026 | 10.17 | 10.87 | 10.11 | 10.45 | 10.45 | 2.96% | 18,747,894 |
| Aug 5, 2026 | 9.95 | 10.38 | 9.90 | 10.15 | 10.15 | 2.11% | 12,512,116 |
| Aug 4, 2026 | 9.79 | 10.01 | 9.67 | 9.94 | 9.94 | 1.84% | 9,566,300 |
| Aug 3, 2026 | 9.60 | 9.90 | 9.55 | 9.76 | 9.76 | 1.77% | 8,388,597 |
| Jul 31, 2026 | 9.55 | 9.76 | 9.48 | 9.59 | 9.59 | -0.31% | 11,081,972 |
| Jul 30, 2026 | 9.60 | 10.04 | 9.60 | 9.62 | 9.62 | -2.34% | 14,192,287 |
| Jul 29, 2026 | 9.48 | 9.90 | 9.40 | 9.85 | 9.85 | 3.79% | 18,176,032 |
| Jul 28, 2026 | 8.83 | 9.58 | 8.83 | 9.49 | 9.49 | 6.39% | 20,817,040 |
| Jul 27, 2026 | 8.35 | 8.94 | 8.30 | 8.92 | 8.92 | 6.83% | 14,844,870 |
| Jul 24, 2026 | 8.30 | 8.48 | 8.24 | 8.35 | 8.35 | -0.71% | 8,273,747 |
| Jul 23, 2026 | 8.24 | 8.44 | 8.14 | 8.41 | 8.41 | 2.31% | 8,278,669 |
| Jul 22, 2026 | 8.18 | 8.36 | 8.16 | 8.22 | 8.22 | - | 10,052,965 |