Minmetals Capital Company Limited (SHA:600390)
China · Delayed Price · Currency is CNY 4.890
+0.080 (1.66%)
Sep 16, 2026, 3:00 PM CST
Minmetals Capital Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 4.80 | 4.91 | 4.74 | 4.89 | 4.89 | 1.66% | 32,946,975 |
| Sep 15, 2026 | 4.87 | 4.88 | 4.80 | 4.81 | 4.81 | -1.43% | 22,326,600 |
| Sep 14, 2026 | 4.86 | 4.91 | 4.84 | 4.88 | 4.88 | -0.20% | 28,045,373 |
| Sep 11, 2026 | 5.06 | 5.07 | 4.85 | 4.89 | 4.89 | -4.31% | 73,854,972 |
| Sep 10, 2026 | 4.99 | 5.14 | 4.97 | 5.11 | 5.11 | 2.20% | 56,730,697 |
| Sep 9, 2026 | 4.98 | 5.01 | 4.94 | 5.00 | 5.00 | - | 22,645,760 |
| Sep 8, 2026 | 4.94 | 5.04 | 4.93 | 5.00 | 5.00 | 1.21% | 30,420,800 |
| Sep 7, 2026 | 5.04 | 5.05 | 4.94 | 4.94 | 4.94 | -1.79% | 43,276,353 |
| Sep 4, 2026 | 5.03 | 5.09 | 5.01 | 5.03 | 5.03 | 0.40% | 36,403,620 |
| Sep 3, 2026 | 5.03 | 5.08 | 5.00 | 5.01 | 5.01 | -0.20% | 30,576,856 |
| Sep 2, 2026 | 5.12 | 5.14 | 5.01 | 5.02 | 5.02 | -2.52% | 38,185,382 |
| Sep 1, 2026 | 5.02 | 5.17 | 5.00 | 5.15 | 5.15 | 2.39% | 54,826,511 |
| Aug 31, 2026 | 5.08 | 5.11 | 4.97 | 5.03 | 5.03 | -1.18% | 42,347,540 |
| Aug 28, 2026 | 5.12 | 5.14 | 5.05 | 5.09 | 5.09 | -0.97% | 41,292,288 |
| Aug 27, 2026 | 5.10 | 5.18 | 5.06 | 5.14 | 5.14 | 0.39% | 62,191,300 |
| Aug 26, 2026 | 4.97 | 5.15 | 4.94 | 5.12 | 5.12 | 2.61% | 74,592,720 |
| Aug 25, 2026 | 4.89 | 5.00 | 4.88 | 4.99 | 4.99 | 1.84% | 44,263,120 |
| Aug 24, 2026 | 4.83 | 4.92 | 4.81 | 4.90 | 4.90 | 1.24% | 33,172,054 |
| Aug 21, 2026 | 4.82 | 4.87 | 4.77 | 4.84 | 4.84 | 0.62% | 21,897,035 |
| Aug 20, 2026 | 4.75 | 4.84 | 4.75 | 4.81 | 4.81 | 1.48% | 28,039,617 |
| Aug 19, 2026 | 4.83 | 4.85 | 4.72 | 4.74 | 4.74 | -2.27% | 29,761,721 |
| Aug 18, 2026 | 4.88 | 4.90 | 4.79 | 4.85 | 4.85 | -0.82% | 24,199,951 |
| Aug 17, 2026 | 4.83 | 4.90 | 4.78 | 4.89 | 4.89 | 1.03% | 25,068,110 |
| Aug 14, 2026 | 4.88 | 4.89 | 4.82 | 4.84 | 4.84 | -1.02% | 24,774,464 |
| Aug 13, 2026 | 4.89 | 4.96 | 4.88 | 4.89 | 4.89 | - | 33,406,794 |
| Aug 12, 2026 | 4.86 | 4.91 | 4.84 | 4.89 | 4.89 | 0.41% | 21,904,340 |
| Aug 11, 2026 | 4.90 | 4.91 | 4.85 | 4.87 | 4.87 | -0.81% | 23,099,335 |
| Aug 10, 2026 | 4.89 | 4.96 | 4.88 | 4.91 | 4.91 | 0.41% | 29,028,701 |
| Aug 7, 2026 | 4.91 | 4.91 | 4.83 | 4.89 | 4.89 | -0.61% | 26,859,555 |
| Aug 6, 2026 | 4.98 | 4.99 | 4.86 | 4.92 | 4.92 | -1.40% | 35,746,340 |
| Aug 5, 2026 | 4.99 | 5.03 | 4.96 | 4.99 | 4.99 | - | 30,244,120 |
| Aug 4, 2026 | 5.04 | 5.07 | 4.99 | 4.99 | 4.99 | -1.19% | 29,251,219 |
| Aug 3, 2026 | 5.00 | 5.06 | 4.98 | 5.05 | 5.05 | 0.60% | 35,276,200 |
| Jul 31, 2026 | 4.96 | 5.05 | 4.96 | 5.02 | 5.02 | 0.40% | 41,796,145 |
| Jul 30, 2026 | 4.94 | 5.05 | 4.94 | 5.00 | 5.00 | 0.60% | 40,250,062 |
| Jul 29, 2026 | 4.87 | 4.99 | 4.87 | 4.97 | 4.97 | 1.84% | 38,503,018 |
| Jul 28, 2026 | 4.89 | 4.91 | 4.85 | 4.88 | 4.88 | -0.61% | 25,309,405 |
| Jul 27, 2026 | 4.85 | 4.95 | 4.82 | 4.91 | 4.91 | 1.24% | 31,018,830 |
| Jul 24, 2026 | 4.94 | 4.98 | 4.83 | 4.85 | 4.85 | -2.81% | 30,929,833 |
| Jul 23, 2026 | 4.92 | 4.99 | 4.89 | 4.99 | 4.99 | 1.22% | 33,448,431 |
| Jul 22, 2026 | 4.98 | 4.99 | 4.86 | 4.93 | 4.93 | -1.40% | 44,875,103 |
| Jul 21, 2026 | 4.92 | 5.08 | 4.91 | 5.00 | 5.00 | 1.21% | 68,582,756 |
| Jul 20, 2026 | 4.87 | 4.96 | 4.84 | 4.94 | 4.94 | 2.28% | 60,015,970 |
| Jul 17, 2026 | 4.81 | 4.94 | 4.81 | 4.83 | 4.83 | - | 58,637,620 |
| Jul 16, 2026 | 4.85 | 4.94 | 4.83 | 4.83 | 4.83 | -2.23% | 49,163,790 |
| Jul 15, 2026 | 4.92 | 5.09 | 4.92 | 4.94 | 4.94 | 4.88% | 86,692,088 |
| Jul 14, 2026 | 4.64 | 4.74 | 4.62 | 4.71 | 4.71 | 0.86% | 26,891,390 |
| Jul 13, 2026 | 4.73 | 4.77 | 4.64 | 4.67 | 4.67 | -1.68% | 27,706,161 |
| 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 |