Minmetals Capital Company Limited (SHA:600390)
China · Delayed Price · Currency is CNY 5.05
+0.03 (0.60%)
Aug 3, 2026, 3:00 PM CST
Minmetals Capital Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 5.00 | 5.06 | 4.98 | 5.02 | - | - | 22,260,100 |
| 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 |
| 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 |