Minmetals Capital Company Limited (SHA:600390)
China · Delayed Price · Currency is CNY 4.670
-0.080 (-1.68%)
Jul 13, 2026, 3:00 PM CST
Minmetals Capital Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 4.71 | 4.77 | 4.62 | 4.75 | 4.75 | 1.06% | 32,821,608 |
| Jul 9, 2026 | 4.68 | 4.72 | 4.59 | 4.70 | 4.70 | 0.21% | 26,822,030 |
| Jul 8, 2026 | 4.68 | 4.73 | 4.63 | 4.69 | 4.69 | -0.21% | 23,968,620 |
| Jul 7, 2026 | 4.78 | 4.80 | 4.66 | 4.70 | 4.70 | -1.88% | 26,154,800 |
| Jul 6, 2026 | 4.79 | 4.82 | 4.72 | 4.79 | 4.79 | 0.21% | 29,331,907 |
| Jul 3, 2026 | 4.73 | 4.82 | 4.72 | 4.78 | 4.78 | 0.84% | 33,085,236 |
| Jul 2, 2026 | 4.80 | 4.87 | 4.71 | 4.74 | 4.74 | -1.46% | 40,327,622 |
| Jul 1, 2026 | 4.57 | 4.95 | 4.53 | 4.81 | 4.81 | 5.48% | 65,700,314 |
| Jun 30, 2026 | 4.55 | 4.59 | 4.49 | 4.56 | 4.56 | -0.22% | 24,966,415 |
| Jun 29, 2026 | 4.50 | 4.59 | 4.45 | 4.57 | 4.57 | 0.88% | 32,007,820 |
| Jun 26, 2026 | 4.78 | 4.81 | 4.52 | 4.53 | 4.53 | -5.94% | 46,608,433 |
| Jun 25, 2026 | 4.72 | 4.89 | 4.63 | 4.83 | 4.82 | 2.11% | 52,242,622 |
| Jun 24, 2026 | 4.83 | 4.88 | 4.70 | 4.73 | 4.72 | -2.47% | 41,275,828 |
| Jun 23, 2026 | 4.88 | 5.00 | 4.81 | 4.85 | 4.84 | -1.22% | 56,118,257 |
| Jun 22, 2026 | 4.61 | 4.91 | 4.53 | 4.91 | 4.90 | 6.28% | 65,860,083 |
| Jun 18, 2026 | 4.76 | 4.78 | 4.61 | 4.62 | 4.61 | -3.14% | 33,472,220 |
| Jun 17, 2026 | 4.80 | 4.84 | 4.74 | 4.77 | 4.76 | -0.83% | 32,507,520 |
| Jun 16, 2026 | 4.84 | 4.85 | 4.76 | 4.81 | 4.80 | -0.82% | 30,157,110 |
| Jun 15, 2026 | 4.68 | 4.90 | 4.67 | 4.85 | 4.84 | 4.30% | 60,653,400 |
| Jun 12, 2026 | 4.52 | 4.68 | 4.49 | 4.65 | 4.64 | 3.10% | 36,396,120 |
| Jun 11, 2026 | 4.58 | 4.63 | 4.46 | 4.51 | 4.50 | -2.17% | 29,456,200 |
| Jun 10, 2026 | 4.50 | 4.61 | 4.50 | 4.61 | 4.60 | 1.77% | 34,597,820 |
| Jun 9, 2026 | 4.52 | 4.55 | 4.45 | 4.53 | 4.52 | 0.22% | 24,203,724 |
| Jun 8, 2026 | 4.62 | 4.64 | 4.48 | 4.52 | 4.51 | -3.21% | 35,523,635 |
| Jun 5, 2026 | 4.68 | 4.73 | 4.66 | 4.67 | 4.66 | -0.43% | 28,028,600 |
| Jun 4, 2026 | 4.74 | 4.81 | 4.66 | 4.69 | 4.68 | -1.68% | 25,328,930 |
| Jun 3, 2026 | 4.82 | 4.86 | 4.76 | 4.77 | 4.76 | -1.04% | 25,956,420 |
| Jun 2, 2026 | 4.86 | 4.89 | 4.80 | 4.82 | 4.81 | -0.62% | 24,179,340 |
| Jun 1, 2026 | 4.79 | 4.88 | 4.73 | 4.85 | 4.84 | 1.89% | 33,116,030 |
| May 29, 2026 | 4.75 | 4.86 | 4.74 | 4.76 | 4.75 | 0.21% | 38,967,830 |
| May 28, 2026 | 4.78 | 4.80 | 4.66 | 4.75 | 4.74 | -1.04% | 27,710,290 |
| May 27, 2026 | 4.87 | 4.96 | 4.78 | 4.80 | 4.79 | -1.84% | 28,771,880 |
| May 26, 2026 | 4.85 | 4.91 | 4.82 | 4.89 | 4.88 | 0.20% | 26,908,800 |
| May 25, 2026 | 4.87 | 4.89 | 4.80 | 4.88 | 4.87 | 0.83% | 28,186,660 |
| May 22, 2026 | 4.93 | 4.95 | 4.81 | 4.84 | 4.83 | -1.83% | 35,302,740 |
| May 21, 2026 | 4.95 | 5.08 | 4.92 | 4.93 | 4.92 | -0.40% | 37,752,810 |
| May 20, 2026 | 5.00 | 5.01 | 4.93 | 4.95 | 4.94 | -1.39% | 20,182,300 |
| May 19, 2026 | 5.00 | 5.03 | 4.95 | 5.02 | 5.01 | 0.40% | 26,230,080 |
| May 18, 2026 | 5.05 | 5.05 | 4.98 | 5.00 | 4.99 | -1.19% | 29,804,560 |
| May 15, 2026 | 5.15 | 5.19 | 5.02 | 5.06 | 5.05 | -1.75% | 41,774,100 |
| May 14, 2026 | 5.30 | 5.30 | 5.14 | 5.15 | 5.14 | -2.46% | 34,404,170 |
| May 13, 2026 | 5.27 | 5.31 | 5.25 | 5.28 | 5.26 | -0.19% | 27,864,550 |
| May 12, 2026 | 5.34 | 5.35 | 5.27 | 5.29 | 5.27 | -1.12% | 30,753,520 |
| May 11, 2026 | 5.29 | 5.37 | 5.25 | 5.35 | 5.33 | 1.13% | 39,567,510 |
| May 8, 2026 | 5.29 | 5.34 | 5.27 | 5.29 | 5.27 | -0.19% | 24,664,930 |
| May 7, 2026 | 5.33 | 5.35 | 5.28 | 5.30 | 5.28 | -0.38% | 23,675,070 |
| May 6, 2026 | 5.24 | 5.36 | 5.24 | 5.32 | 5.30 | 1.53% | 38,574,610 |
| Apr 30, 2026 | 5.26 | 5.34 | 5.23 | 5.24 | 5.22 | - | 31,143,160 |
| Apr 29, 2026 | 5.08 | 5.25 | 5.07 | 5.24 | 5.22 | 2.75% | 32,459,540 |
| Apr 28, 2026 | 5.14 | 5.18 | 5.09 | 5.10 | 5.09 | -1.35% | 32,536,910 |