Minmetals Capital Company Limited (SHA:600390)
China · Delayed Price · Currency is CNY 5.29
-0.01 (-0.19%)
May 8, 2026, 3:00 PM CST
Minmetals Capital Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 24,837,061 |
| 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% | 37,250,423 |
| 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% | 24,154,819 |
| Mar 31, 2026 | 5.34 | 5.43 | 5.32 | 5.34 | 5.34 | -0.56% | 22,442,243 |
| 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% | 20,518,837 |
| 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% | 82,670,126 |
| 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 |
| Mar 16, 2026 | 5.60 | 5.69 | 5.60 | 5.64 | 5.64 | 1.08% | 48,694,511 |
| Mar 13, 2026 | 5.62 | 5.64 | 5.55 | 5.58 | 5.58 | -1.06% | 40,484,380 |
| Mar 12, 2026 | 5.62 | 5.67 | 5.59 | 5.64 | 5.64 | 0.53% | 38,666,450 |
| Mar 11, 2026 | 5.64 | 5.64 | 5.58 | 5.61 | 5.61 | -0.18% | 29,045,310 |
| Mar 10, 2026 | 5.61 | 5.64 | 5.59 | 5.62 | 5.62 | 0.54% | 26,428,690 |
| Mar 9, 2026 | 5.62 | 5.65 | 5.55 | 5.59 | 5.59 | -1.24% | 36,845,740 |
| Mar 6, 2026 | 5.52 | 5.67 | 5.51 | 5.66 | 5.66 | 2.35% | 44,360,660 |
| Mar 5, 2026 | 5.53 | 5.62 | 5.52 | 5.53 | 5.53 | 0.91% | 34,788,660 |
| Mar 4, 2026 | 5.53 | 5.61 | 5.46 | 5.48 | 5.48 | -1.79% | 42,344,220 |
| Mar 3, 2026 | 5.73 | 5.78 | 5.58 | 5.58 | 5.58 | -3.12% | 57,038,300 |
| Mar 2, 2026 | 5.70 | 5.85 | 5.65 | 5.76 | 5.76 | 0.35% | 81,927,478 |
| Feb 27, 2026 | 5.64 | 5.74 | 5.63 | 5.74 | 5.74 | 1.95% | 39,403,570 |
| Feb 26, 2026 | 5.69 | 5.70 | 5.62 | 5.63 | 5.63 | -1.23% | 32,270,960 |
| Feb 25, 2026 | 5.62 | 5.73 | 5.61 | 5.70 | 5.70 | 1.60% | 37,822,986 |
| Feb 24, 2026 | 5.59 | 5.62 | 5.55 | 5.61 | 5.61 | 1.45% | 25,665,230 |