Minmetals Capital Company Limited (SHA:600390)
China · Delayed Price · Currency is CNY 5.92
+0.08 (1.37%)
Oct 21, 2025, 10:45 AM CST
Minmetals Capital Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 5.92 | 5.96 | 5.83 | 5.83 | 5.83 | -1.69% | 37,448,836 |
| Oct 16, 2025 | 6.00 | 6.01 | 5.92 | 5.93 | 5.93 | -1.50% | 32,925,390 |
| Oct 15, 2025 | 6.02 | 6.04 | 5.93 | 6.02 | 6.01 | 0.17% | 48,090,963 |
| Oct 14, 2025 | 5.97 | 6.12 | 5.96 | 6.01 | 6.00 | 0.67% | 64,539,462 |
| Oct 13, 2025 | 5.86 | 5.98 | 5.84 | 5.97 | 5.96 | -1.00% | 46,952,286 |
| Oct 10, 2025 | 6.00 | 6.11 | 5.99 | 6.03 | 6.02 | - | 50,816,013 |
| Oct 9, 2025 | 5.95 | 6.03 | 5.93 | 6.03 | 6.02 | 1.69% | 49,296,317 |
| Sep 30, 2025 | 5.97 | 6.03 | 5.93 | 5.93 | 5.92 | -1.17% | 41,616,860 |
| Sep 29, 2025 | 5.81 | 6.05 | 5.77 | 6.00 | 5.99 | 3.09% | 71,754,407 |
| Sep 26, 2025 | 5.86 | 5.91 | 5.82 | 5.82 | 5.81 | -0.85% | 32,386,675 |
| Sep 25, 2025 | 5.90 | 5.92 | 5.85 | 5.87 | 5.86 | -1.18% | 34,154,110 |
| Sep 24, 2025 | 5.84 | 5.95 | 5.82 | 5.94 | 5.93 | 1.19% | 37,787,261 |
| Sep 23, 2025 | 6.00 | 6.00 | 5.80 | 5.87 | 5.86 | -2.49% | 67,442,447 |
| Sep 22, 2025 | 6.01 | 6.03 | 5.97 | 6.02 | 6.01 | 0.33% | 41,034,716 |
| Sep 19, 2025 | 6.06 | 6.08 | 5.99 | 6.00 | 5.99 | -1.64% | 66,342,222 |
| Sep 18, 2025 | 6.28 | 6.30 | 6.05 | 6.10 | 6.09 | -3.94% | 127,234,916 |
| Sep 17, 2025 | 6.10 | 6.38 | 6.05 | 6.35 | 6.34 | 4.10% | 151,568,249 |
| Sep 16, 2025 | 6.02 | 6.10 | 6.01 | 6.10 | 6.09 | 1.50% | 55,703,395 |
| Sep 15, 2025 | 6.05 | 6.08 | 6.00 | 6.01 | 6.00 | -0.83% | 45,135,601 |
| Sep 12, 2025 | 6.11 | 6.15 | 6.05 | 6.06 | 6.05 | -1.14% | 56,543,934 |
| Sep 11, 2025 | 6.00 | 6.13 | 5.98 | 6.13 | 6.12 | 1.83% | 74,022,188 |
| Sep 10, 2025 | 6.03 | 6.07 | 5.99 | 6.02 | 6.01 | -0.17% | 38,351,250 |
| Sep 9, 2025 | 6.05 | 6.09 | 6.01 | 6.03 | 6.02 | -0.66% | 44,793,718 |
| Sep 8, 2025 | 6.09 | 6.12 | 6.02 | 6.07 | 6.06 | -0.65% | 50,909,898 |
| Sep 5, 2025 | 6.02 | 6.12 | 5.97 | 6.11 | 6.10 | 1.83% | 61,833,448 |
| Sep 4, 2025 | 6.01 | 6.07 | 5.93 | 6.00 | 5.99 | -0.33% | 66,936,323 |
| Sep 3, 2025 | 6.21 | 6.24 | 6.00 | 6.02 | 6.01 | -3.06% | 71,857,427 |
| Sep 2, 2025 | 6.38 | 6.38 | 6.16 | 6.21 | 6.20 | -2.82% | 99,136,765 |
| Sep 1, 2025 | 6.45 | 6.52 | 6.36 | 6.39 | 6.38 | -0.62% | 69,165,637 |
| Aug 29, 2025 | 6.59 | 6.62 | 6.42 | 6.43 | 6.42 | -2.13% | 119,982,229 |
| Aug 28, 2025 | 6.29 | 6.59 | 6.27 | 6.57 | 6.56 | 3.96% | 206,378,091 |
| Aug 27, 2025 | 6.43 | 6.58 | 6.31 | 6.32 | 6.31 | -1.86% | 146,758,734 |
| Aug 26, 2025 | 6.52 | 6.53 | 6.42 | 6.44 | 6.43 | -1.53% | 100,058,430 |
| Aug 25, 2025 | 6.59 | 6.66 | 6.49 | 6.54 | 6.53 | 0.62% | 148,619,345 |
| Aug 22, 2025 | 6.40 | 6.51 | 6.34 | 6.50 | 6.49 | 1.09% | 136,642,231 |
| Aug 21, 2025 | 6.50 | 6.61 | 6.36 | 6.43 | 6.42 | -0.16% | 126,724,393 |
| Aug 20, 2025 | 6.39 | 6.47 | 6.31 | 6.44 | 6.43 | -0.62% | 117,047,553 |
| Aug 19, 2025 | 6.32 | 6.66 | 6.26 | 6.48 | 6.47 | 1.89% | 184,532,057 |
| Aug 18, 2025 | 6.34 | 6.45 | 6.26 | 6.36 | 6.35 | 0.95% | 160,129,522 |
| Aug 15, 2025 | 6.05 | 6.30 | 6.02 | 6.30 | 6.29 | 3.62% | 163,551,955 |
| Aug 14, 2025 | 6.14 | 6.21 | 6.05 | 6.08 | 6.07 | -0.98% | 91,978,673 |
| Aug 13, 2025 | 6.08 | 6.16 | 6.05 | 6.14 | 6.13 | 1.15% | 92,394,436 |
| Aug 12, 2025 | 6.05 | 6.10 | 6.02 | 6.07 | 6.06 | 0.50% | 47,464,652 |
| Aug 11, 2025 | 5.98 | 6.08 | 5.98 | 6.04 | 6.03 | 1.00% | 46,065,855 |
| Aug 8, 2025 | 6.00 | 6.04 | 5.97 | 5.98 | 5.97 | -0.33% | 32,831,639 |
| Aug 7, 2025 | 6.06 | 6.09 | 5.98 | 6.00 | 5.99 | -0.99% | 48,039,401 |
| Aug 6, 2025 | 6.08 | 6.08 | 6.03 | 6.06 | 6.05 | -0.33% | 33,205,280 |
| Aug 5, 2025 | 5.97 | 6.08 | 5.97 | 6.08 | 6.07 | 1.84% | 46,208,620 |
| Aug 4, 2025 | 5.95 | 5.98 | 5.93 | 5.97 | 5.96 | -0.17% | 34,396,572 |
| Aug 1, 2025 | 5.99 | 6.03 | 5.95 | 5.98 | 5.97 | -0.17% | 34,470,275 |