Minmetals Capital Company Limited (SHA:600390)
China · Delayed Price · Currency is CNY 5.38
-0.10 (-1.82%)
Mar 26, 2026, 11:15 AM CST
Minmetals Capital Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 5.33 | 5.47 | 5.32 | 5.44 | - | 1.87% | 17,634,095 |
| Mar 24, 2026 | 5.26 | 5.35 | 5.22 | 5.34 | 5.34 | 2.89% | 32,955,320 |
| Mar 23, 2026 | 5.38 | 5.41 | 5.17 | 5.19 | 5.19 | -5.46% | 49,894,960 |
| Mar 20, 2026 | 5.60 | 5.60 | 5.48 | 5.49 | 5.49 | -3.00% | 55,231,090 |
| Mar 19, 2026 | 5.53 | 5.80 | 5.48 | 5.66 | 5.66 | 1.62% | 82,670,126 |
| Mar 18, 2026 | 5.62 | 5.63 | 5.53 | 5.57 | 5.57 | -0.89% | 38,688,900 |
| Mar 17, 2026 | 5.62 | 5.73 | 5.60 | 5.62 | 5.62 | -0.35% | 52,089,600 |
| Mar 16, 2026 | 5.60 | 5.69 | 5.60 | 5.64 | 5.64 | 1.08% | 48,694,511 |
| Mar 13, 2026 | 5.62 | 5.64 | 5.55 | 5.58 | 5.58 | -1.06% | 40,484,380 |
| Mar 12, 2026 | 5.62 | 5.67 | 5.59 | 5.64 | 5.64 | 0.53% | 38,666,450 |
| Mar 11, 2026 | 5.64 | 5.64 | 5.58 | 5.61 | 5.61 | -0.18% | 29,045,310 |
| Mar 10, 2026 | 5.61 | 5.64 | 5.59 | 5.62 | 5.62 | 0.54% | 26,428,690 |
| Mar 9, 2026 | 5.62 | 5.65 | 5.55 | 5.59 | 5.59 | -1.24% | 36,845,740 |
| Mar 6, 2026 | 5.52 | 5.67 | 5.51 | 5.66 | 5.66 | 2.35% | 44,360,660 |
| Mar 5, 2026 | 5.53 | 5.62 | 5.52 | 5.53 | 5.53 | 0.91% | 34,788,660 |
| Mar 4, 2026 | 5.53 | 5.61 | 5.46 | 5.48 | 5.48 | -1.79% | 42,344,220 |
| Mar 3, 2026 | 5.73 | 5.78 | 5.58 | 5.58 | 5.58 | -3.12% | 57,038,300 |
| Mar 2, 2026 | 5.70 | 5.85 | 5.65 | 5.76 | 5.76 | 0.35% | 81,927,478 |
| Feb 27, 2026 | 5.64 | 5.74 | 5.63 | 5.74 | 5.74 | 1.95% | 39,403,570 |
| Feb 26, 2026 | 5.69 | 5.70 | 5.62 | 5.63 | 5.63 | -1.23% | 32,270,960 |
| Feb 25, 2026 | 5.62 | 5.73 | 5.61 | 5.70 | 5.70 | 1.60% | 37,822,986 |
| Feb 24, 2026 | 5.59 | 5.62 | 5.55 | 5.61 | 5.61 | 1.45% | 25,665,230 |
| Feb 13, 2026 | 5.63 | 5.63 | 5.53 | 5.53 | 5.53 | -1.60% | 27,339,640 |
| Feb 12, 2026 | 5.65 | 5.67 | 5.58 | 5.62 | 5.62 | -0.53% | 25,512,980 |
| Feb 11, 2026 | 5.68 | 5.69 | 5.64 | 5.65 | 5.65 | -0.53% | 26,732,204 |
| Feb 10, 2026 | 5.72 | 5.73 | 5.68 | 5.68 | 5.68 | -0.87% | 23,297,199 |
| Feb 9, 2026 | 5.74 | 5.77 | 5.71 | 5.73 | 5.73 | 0.70% | 26,236,757 |
| Feb 6, 2026 | 5.67 | 5.75 | 5.65 | 5.69 | 5.69 | -0.52% | 25,697,440 |
| Feb 5, 2026 | 5.77 | 5.78 | 5.67 | 5.72 | 5.72 | -1.04% | 35,984,980 |
| Feb 4, 2026 | 5.68 | 5.78 | 5.65 | 5.78 | 5.78 | 1.40% | 45,180,640 |
| Feb 3, 2026 | 5.63 | 5.71 | 5.62 | 5.70 | 5.70 | 2.15% | 38,864,560 |
| Feb 2, 2026 | 5.73 | 5.82 | 5.57 | 5.58 | 5.58 | -3.12% | 51,194,330 |
| Jan 30, 2026 | 5.90 | 5.90 | 5.71 | 5.76 | 5.76 | -2.54% | 64,090,940 |
| Jan 29, 2026 | 5.92 | 5.95 | 5.84 | 5.91 | 5.91 | -0.34% | 67,101,680 |
| Jan 28, 2026 | 5.83 | 6.05 | 5.81 | 5.93 | 5.93 | 1.19% | 71,046,900 |
| Jan 27, 2026 | 5.95 | 5.95 | 5.77 | 5.86 | 5.86 | -1.84% | 68,009,010 |
| Jan 26, 2026 | 6.00 | 6.14 | 5.93 | 5.97 | 5.97 | -1.16% | 99,095,290 |
| Jan 23, 2026 | 6.15 | 6.40 | 6.03 | 6.04 | 6.04 | 3.07% | 150,777,700 |
| Jan 22, 2026 | 5.79 | 5.92 | 5.79 | 5.86 | 5.86 | 0.86% | 42,770,290 |
| Jan 21, 2026 | 5.82 | 5.84 | 5.79 | 5.81 | 5.81 | -0.34% | 35,366,430 |
| Jan 20, 2026 | 5.83 | 5.84 | 5.76 | 5.83 | 5.83 | - | 40,780,360 |
| Jan 19, 2026 | 5.77 | 5.89 | 5.74 | 5.83 | 5.83 | 0.87% | 45,635,941 |
| Jan 16, 2026 | 5.95 | 5.98 | 5.76 | 5.78 | 5.78 | -1.87% | 62,335,570 |
| Jan 15, 2026 | 6.02 | 6.08 | 5.87 | 5.89 | 5.89 | -2.97% | 79,930,340 |
| Jan 14, 2026 | 6.06 | 6.30 | 6.00 | 6.07 | 6.07 | -0.49% | 151,874,956 |
| Jan 13, 2026 | 6.05 | 6.29 | 5.95 | 6.10 | 6.10 | 0.99% | 131,860,999 |
| Jan 12, 2026 | 5.98 | 6.09 | 5.97 | 6.04 | 6.04 | 2.90% | 122,127,000 |
| Jan 9, 2026 | 5.74 | 5.90 | 5.73 | 5.87 | 5.87 | 2.44% | 72,825,950 |
| Jan 8, 2026 | 5.79 | 5.80 | 5.72 | 5.73 | 5.73 | -1.72% | 53,230,300 |
| Jan 7, 2026 | 5.78 | 5.93 | 5.75 | 5.83 | 5.83 | 0.34% | 79,962,899 |