Minmetals Development Co., Ltd. (SHA:600058)
China · Delayed Price · Currency is CNY 9.59
-0.03 (-0.31%)
Jul 31, 2026, 3:00 PM CST
Minmetals Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 8.05 | 8.33 | 7.89 | 8.22 | 8.22 | 1.99% | 12,542,211 |
| Jul 20, 2026 | 8.13 | 8.26 | 7.86 | 8.06 | 8.06 | -0.86% | 12,108,565 |
| Jul 17, 2026 | 8.53 | 8.61 | 8.13 | 8.13 | 8.13 | -5.68% | 14,057,057 |
| Jul 16, 2026 | 8.79 | 8.95 | 8.58 | 8.62 | 8.62 | -2.93% | 13,263,504 |
| Jul 15, 2026 | 8.58 | 9.14 | 8.50 | 8.88 | 8.88 | -3.69% | 20,001,230 |
| Jul 14, 2026 | 9.66 | 9.66 | 9.22 | 9.22 | 9.22 | -9.96% | 19,867,950 |
| Jul 13, 2026 | 11.38 | 11.38 | 10.24 | 10.24 | 10.24 | -10.02% | 22,873,010 |
| Jul 10, 2026 | 11.14 | 11.52 | 11.00 | 11.38 | 11.38 | 0.71% | 18,552,318 |
| Jul 9, 2026 | 10.50 | 11.65 | 10.18 | 11.30 | 11.30 | 6.60% | 21,066,427 |
| Jul 8, 2026 | 10.42 | 10.60 | 10.00 | 10.60 | 10.60 | 1.44% | 11,760,953 |
| Jul 7, 2026 | 10.23 | 10.70 | 10.20 | 10.45 | 10.45 | 1.06% | 12,242,030 |
| Jul 6, 2026 | 10.60 | 10.65 | 10.16 | 10.34 | 10.34 | -3.81% | 16,075,272 |
| Jul 3, 2026 | 11.23 | 11.33 | 10.68 | 10.75 | 10.75 | -4.70% | 20,426,803 |
| Jul 2, 2026 | 11.21 | 11.59 | 11.10 | 11.28 | 11.28 | -1.05% | 19,586,374 |
| Jul 1, 2026 | 11.45 | 11.50 | 11.06 | 11.40 | 11.40 | -1.30% | 25,972,470 |
| Jun 30, 2026 | 11.51 | 11.94 | 11.08 | 11.55 | 11.55 | 2.39% | 27,019,104 |
| Jun 29, 2026 | 11.84 | 12.45 | 11.21 | 11.28 | 11.28 | -5.05% | 32,390,337 |
| Jun 26, 2026 | 11.77 | 12.65 | 11.57 | 11.88 | 11.88 | 0.93% | 45,891,122 |
| Jun 25, 2026 | 10.80 | 11.77 | 10.72 | 11.77 | 11.77 | 10.00% | 26,133,945 |
| Jun 24, 2026 | 10.80 | 10.94 | 10.60 | 10.70 | 10.70 | -1.47% | 17,990,730 |
| Jun 23, 2026 | 11.14 | 11.49 | 10.85 | 10.86 | 10.86 | -3.98% | 29,933,410 |
| Jun 22, 2026 | 10.40 | 11.31 | 10.30 | 11.31 | 11.31 | 10.02% | 17,904,558 |
| Jun 18, 2026 | 10.34 | 11.00 | 10.19 | 10.28 | 10.28 | -0.48% | 19,230,430 |
| Jun 17, 2026 | 10.51 | 10.64 | 10.30 | 10.33 | 10.33 | -2.27% | 13,382,890 |
| Jun 16, 2026 | 10.90 | 11.15 | 10.53 | 10.57 | 10.57 | -2.94% | 19,426,900 |
| Jun 15, 2026 | 10.34 | 10.95 | 10.18 | 10.89 | 10.89 | 5.73% | 29,721,130 |
| Jun 12, 2026 | 9.81 | 10.75 | 9.67 | 10.30 | 10.30 | 4.99% | 35,957,938 |
| Jun 11, 2026 | 10.90 | 10.95 | 9.74 | 9.81 | 9.81 | -5.13% | 43,435,165 |
| Jun 10, 2026 | 9.45 | 10.34 | 9.38 | 10.34 | 10.34 | 10.00% | 8,778,859 |
| Jun 9, 2026 | 9.54 | 9.58 | 9.17 | 9.40 | 9.40 | 1.08% | 10,182,000 |
| Jun 8, 2026 | 9.52 | 9.65 | 9.15 | 9.30 | 9.30 | -4.42% | 14,297,300 |
| Jun 5, 2026 | 9.70 | 9.91 | 9.58 | 9.73 | 9.73 | 0.10% | 9,202,801 |
| Jun 4, 2026 | 9.99 | 9.99 | 9.65 | 9.72 | 9.72 | -2.80% | 10,377,600 |
| Jun 3, 2026 | 10.01 | 10.26 | 9.90 | 10.00 | 10.00 | -0.20% | 7,703,300 |
| Jun 2, 2026 | 10.02 | 10.20 | 9.75 | 10.02 | 10.02 | -0.40% | 11,370,700 |
| Jun 1, 2026 | 9.99 | 10.17 | 9.93 | 10.06 | 10.06 | 0.40% | 8,117,409 |
| May 29, 2026 | 10.28 | 10.30 | 9.98 | 10.02 | 10.02 | -2.72% | 8,604,825 |
| May 28, 2026 | 10.36 | 10.40 | 9.97 | 10.30 | 10.30 | 0.59% | 12,049,490 |
| May 27, 2026 | 10.56 | 10.66 | 10.13 | 10.24 | 10.24 | -3.94% | 10,705,900 |
| May 26, 2026 | 10.30 | 10.75 | 10.27 | 10.66 | 10.66 | 2.50% | 12,541,520 |
| May 25, 2026 | 10.52 | 10.69 | 10.30 | 10.40 | 10.40 | -1.14% | 8,578,793 |
| May 22, 2026 | 10.32 | 10.68 | 10.22 | 10.52 | 10.52 | 2.73% | 10,027,042 |