Minmetals Capital Company Limited (SHA:600390)
China · Delayed Price · Currency is CNY 4.620
-0.050 (-1.07%)
Oct 29, 2026, 11:29 AM CST
Minmetals Capital Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 4.67 | 4.67 | 4.61 | 4.62 | 4.62 | -1.07% | 12,439,251 |
| Oct 28, 2026 | 4.69 | 4.70 | 4.64 | 4.67 | 4.67 | 0.21% | 19,685,441 |
| Oct 27, 2026 | 4.72 | 4.77 | 4.66 | 4.66 | 4.66 | -1.48% | 20,170,400 |
| Oct 26, 2026 | 4.66 | 4.74 | 4.65 | 4.73 | 4.73 | 0.85% | 21,815,645 |
| Oct 23, 2026 | 4.60 | 4.70 | 4.50 | 4.69 | 4.69 | 1.30% | 41,351,192 |
| Oct 22, 2026 | 4.69 | 4.69 | 4.62 | 4.63 | 4.63 | -0.86% | 22,576,100 |
| Oct 21, 2026 | 4.68 | 4.72 | 4.67 | 4.67 | 4.67 | -0.21% | 17,745,840 |
| Oct 20, 2026 | 4.72 | 4.73 | 4.64 | 4.68 | 4.68 | -1.06% | 28,906,480 |
| Oct 19, 2026 | 4.72 | 4.77 | 4.70 | 4.73 | 4.73 | - | 21,461,469 |
| Oct 16, 2026 | 4.78 | 4.81 | 4.69 | 4.73 | 4.73 | -0.63% | 29,089,148 |
| Oct 15, 2026 | 4.80 | 4.83 | 4.73 | 4.76 | 4.76 | -1.55% | 33,809,375 |
| Oct 14, 2026 | 4.84 | 4.88 | 4.82 | 4.85 | 4.84 | -0.21% | 24,858,024 |
| Oct 13, 2026 | 4.86 | 4.91 | 4.82 | 4.86 | 4.84 | -0.21% | 28,912,087 |
| Oct 12, 2026 | 4.87 | 4.91 | 4.85 | 4.87 | 4.85 | - | 24,669,942 |
| Oct 9, 2026 | 4.80 | 4.89 | 4.80 | 4.87 | 4.85 | 1.25% | 35,814,049 |
| Oct 8, 2026 | 4.84 | 4.92 | 4.78 | 4.81 | 4.80 | -0.82% | 29,300,867 |
| Sep 30, 2026 | 4.80 | 4.87 | 4.77 | 4.85 | 4.84 | 1.25% | 24,669,417 |
| Sep 29, 2026 | 4.77 | 4.83 | 4.76 | 4.79 | 4.78 | 0.21% | 20,435,588 |
| Sep 28, 2026 | 4.77 | 4.80 | 4.74 | 4.78 | 4.77 | -0.21% | 34,583,101 |
| Sep 24, 2026 | 4.85 | 4.88 | 4.77 | 4.79 | 4.78 | -1.64% | 25,128,000 |
| Sep 23, 2026 | 4.91 | 4.96 | 4.86 | 4.87 | 4.85 | -0.81% | 28,131,700 |
| Sep 22, 2026 | 4.95 | 5.00 | 4.91 | 4.91 | 4.89 | -0.61% | 29,302,047 |
| Sep 21, 2026 | 4.88 | 4.96 | 4.86 | 4.94 | 4.92 | 1.23% | 29,369,880 |
| Sep 18, 2026 | 4.85 | 4.89 | 4.83 | 4.88 | 4.86 | 1.04% | 20,127,960 |
| Sep 17, 2026 | 4.86 | 4.89 | 4.82 | 4.83 | 4.82 | -1.23% | 18,225,884 |
| Sep 16, 2026 | 4.80 | 4.91 | 4.74 | 4.89 | 4.87 | 1.66% | 32,946,975 |
| Sep 15, 2026 | 4.87 | 4.88 | 4.80 | 4.81 | 4.80 | -1.43% | 22,326,600 |
| Sep 14, 2026 | 4.86 | 4.91 | 4.84 | 4.88 | 4.86 | -0.20% | 28,045,373 |
| Sep 11, 2026 | 5.06 | 5.07 | 4.85 | 4.89 | 4.87 | -4.31% | 73,854,972 |
| Sep 10, 2026 | 4.99 | 5.14 | 4.97 | 5.11 | 5.09 | 2.20% | 56,730,697 |
| Sep 9, 2026 | 4.98 | 5.01 | 4.94 | 5.00 | 4.98 | - | 22,645,760 |
| Sep 8, 2026 | 4.94 | 5.04 | 4.93 | 5.00 | 4.98 | 1.21% | 30,420,800 |
| Sep 7, 2026 | 5.04 | 5.05 | 4.94 | 4.94 | 4.92 | -1.79% | 43,276,353 |
| Sep 4, 2026 | 5.03 | 5.09 | 5.01 | 5.03 | 5.01 | 0.40% | 36,403,620 |
| Sep 3, 2026 | 5.03 | 5.08 | 5.00 | 5.01 | 4.99 | -0.20% | 30,576,856 |
| Sep 2, 2026 | 5.12 | 5.14 | 5.01 | 5.02 | 5.00 | -2.52% | 38,185,382 |
| Sep 1, 2026 | 5.02 | 5.17 | 5.00 | 5.15 | 5.13 | 2.39% | 54,826,511 |
| Aug 31, 2026 | 5.08 | 5.11 | 4.97 | 5.03 | 5.01 | -1.18% | 42,347,540 |
| Aug 28, 2026 | 5.12 | 5.14 | 5.05 | 5.09 | 5.07 | -0.97% | 41,292,288 |
| Aug 27, 2026 | 5.10 | 5.18 | 5.06 | 5.14 | 5.12 | 0.39% | 62,191,307 |
| Aug 26, 2026 | 4.97 | 5.15 | 4.94 | 5.12 | 5.10 | 2.61% | 74,592,723 |
| Aug 25, 2026 | 4.89 | 5.00 | 4.88 | 4.99 | 4.97 | 1.84% | 44,263,123 |
| Aug 24, 2026 | 4.83 | 4.92 | 4.81 | 4.90 | 4.88 | 1.24% | 33,172,054 |
| Aug 21, 2026 | 4.82 | 4.87 | 4.77 | 4.84 | 4.83 | 0.62% | 21,897,035 |
| Aug 20, 2026 | 4.75 | 4.84 | 4.75 | 4.81 | 4.80 | 1.48% | 28,039,617 |
| Aug 19, 2026 | 4.83 | 4.85 | 4.72 | 4.74 | 4.73 | -2.27% | 29,761,721 |
| Aug 18, 2026 | 4.88 | 4.90 | 4.79 | 4.85 | 4.84 | -0.82% | 24,199,951 |
| Aug 17, 2026 | 4.83 | 4.90 | 4.78 | 4.89 | 4.87 | 1.03% | 25,068,110 |
| Aug 14, 2026 | 4.88 | 4.89 | 4.82 | 4.84 | 4.83 | -1.02% | 24,774,464 |
| Aug 13, 2026 | 4.89 | 4.96 | 4.88 | 4.89 | 4.87 | - | 33,406,794 |