Minmetals Capital Company Limited (SHA:600390)
China · Delayed Price · Currency is CNY 4.760
+0.010 (0.21%)
May 29, 2026, 3:00 PM CST
Minmetals Capital Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.75 | 4.86 | 4.74 | 4.76 | 4.76 | 0.21% | 38,967,830 |
| May 28, 2026 | 4.78 | 4.80 | 4.66 | 4.75 | 4.75 | -1.04% | 27,710,290 |
| May 27, 2026 | 4.87 | 4.96 | 4.78 | 4.80 | 4.80 | -1.84% | 28,771,880 |
| May 26, 2026 | 4.85 | 4.91 | 4.82 | 4.89 | 4.89 | 0.20% | 26,908,800 |
| May 25, 2026 | 4.87 | 4.89 | 4.80 | 4.88 | 4.88 | 0.83% | 28,186,660 |
| May 22, 2026 | 4.93 | 4.95 | 4.81 | 4.84 | 4.84 | -1.83% | 35,302,740 |
| May 21, 2026 | 4.95 | 5.08 | 4.92 | 4.93 | 4.93 | -0.40% | 37,752,810 |
| May 20, 2026 | 5.00 | 5.01 | 4.93 | 4.95 | 4.95 | -1.39% | 20,182,300 |
| May 19, 2026 | 5.00 | 5.03 | 4.95 | 5.02 | 5.02 | 0.40% | 26,230,080 |
| May 18, 2026 | 5.05 | 5.05 | 4.98 | 5.00 | 5.00 | -1.19% | 29,804,560 |
| May 15, 2026 | 5.15 | 5.19 | 5.02 | 5.06 | 5.06 | -1.75% | 41,774,100 |
| May 14, 2026 | 5.30 | 5.30 | 5.14 | 5.15 | 5.15 | -2.46% | 34,404,170 |
| May 13, 2026 | 5.27 | 5.31 | 5.25 | 5.28 | 5.28 | -0.19% | 27,864,550 |
| May 12, 2026 | 5.34 | 5.35 | 5.27 | 5.29 | 5.29 | -1.12% | 30,753,520 |
| May 11, 2026 | 5.29 | 5.37 | 5.25 | 5.35 | 5.35 | 1.13% | 39,567,510 |
| May 8, 2026 | 5.29 | 5.34 | 5.27 | 5.29 | 5.29 | -0.19% | 24,664,930 |
| May 7, 2026 | 5.33 | 5.35 | 5.28 | 5.30 | 5.30 | -0.38% | 23,675,070 |
| May 6, 2026 | 5.24 | 5.36 | 5.24 | 5.32 | 5.32 | 1.53% | 38,574,610 |
| Apr 30, 2026 | 5.26 | 5.34 | 5.23 | 5.24 | 5.24 | - | 31,143,160 |
| Apr 29, 2026 | 5.08 | 5.25 | 5.07 | 5.24 | 5.24 | 2.75% | 32,459,540 |
| Apr 28, 2026 | 5.14 | 5.18 | 5.09 | 5.10 | 5.10 | -1.35% | 32,536,910 |
| Apr 27, 2026 | 5.19 | 5.22 | 5.16 | 5.17 | 5.17 | -0.77% | 21,668,810 |
| Apr 24, 2026 | 5.22 | 5.23 | 5.18 | 5.21 | 5.21 | -0.38% | 18,882,800 |
| Apr 23, 2026 | 5.28 | 5.29 | 5.21 | 5.23 | 5.23 | -1.13% | 21,919,410 |
| Apr 22, 2026 | 5.30 | 5.32 | 5.26 | 5.29 | 5.29 | - | 19,458,770 |
| Apr 21, 2026 | 5.36 | 5.36 | 5.27 | 5.29 | 5.29 | -1.31% | 26,664,650 |
| Apr 20, 2026 | 5.31 | 5.43 | 5.30 | 5.36 | 5.36 | 0.56% | 28,664,020 |
| Apr 17, 2026 | 5.32 | 5.35 | 5.28 | 5.33 | 5.33 | -0.19% | 23,706,990 |
| Apr 16, 2026 | 5.33 | 5.35 | 5.31 | 5.34 | 5.34 | 0.38% | 18,227,460 |
| Apr 15, 2026 | 5.37 | 5.39 | 5.32 | 5.32 | 5.32 | -0.93% | 19,397,760 |
| Apr 14, 2026 | 5.37 | 5.38 | 5.31 | 5.37 | 5.37 | 0.56% | 22,882,870 |
| Apr 13, 2026 | 5.36 | 5.38 | 5.33 | 5.34 | 5.34 | -0.56% | 24,837,060 |
| Apr 10, 2026 | 5.33 | 5.46 | 5.33 | 5.37 | 5.37 | 1.13% | 37,059,520 |
| Apr 9, 2026 | 5.38 | 5.40 | 5.30 | 5.31 | 5.31 | -2.03% | 24,813,120 |
| Apr 8, 2026 | 5.38 | 5.43 | 5.36 | 5.42 | 5.42 | 1.88% | 37,250,420 |
| Apr 7, 2026 | 5.23 | 5.40 | 5.20 | 5.32 | 5.32 | 1.53% | 36,188,200 |
| Apr 3, 2026 | 5.36 | 5.44 | 5.23 | 5.24 | 5.24 | -0.19% | 29,011,510 |
| Apr 2, 2026 | 5.35 | 5.36 | 5.23 | 5.25 | 5.25 | -2.05% | 24,170,730 |
| Apr 1, 2026 | 5.39 | 5.41 | 5.34 | 5.36 | 5.36 | 0.37% | 24,154,810 |
| Mar 31, 2026 | 5.34 | 5.43 | 5.32 | 5.34 | 5.34 | -0.56% | 22,442,240 |
| Mar 30, 2026 | 5.34 | 5.39 | 5.28 | 5.37 | 5.37 | -0.56% | 21,227,560 |
| Mar 27, 2026 | 5.32 | 5.43 | 5.32 | 5.40 | 5.40 | 0.56% | 20,518,830 |
| Mar 26, 2026 | 5.46 | 5.47 | 5.34 | 5.37 | 5.37 | -2.01% | 28,145,450 |
| Mar 25, 2026 | 5.33 | 5.50 | 5.32 | 5.48 | 5.48 | 2.62% | 38,700,190 |
| 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% | 82,670,120 |
| 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 |