Metro Land Corporation Ltd. (SHA:600683)
China · Delayed Price · Currency is CNY 4.890
+0.080 (1.66%)
Jan 30, 2026, 3:00 PM CST
Metro Land Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.79 | 4.91 | 4.73 | 4.89 | 4.89 | 1.66% | 29,994,190 |
| Jan 29, 2026 | 4.56 | 4.98 | 4.56 | 4.81 | 4.81 | 6.18% | 45,498,040 |
| Jan 28, 2026 | 4.52 | 4.63 | 4.49 | 4.53 | 4.53 | 0.67% | 10,338,510 |
| Jan 27, 2026 | 4.52 | 4.56 | 4.42 | 4.50 | 4.50 | -0.88% | 8,933,872 |
| Jan 26, 2026 | 4.54 | 4.60 | 4.48 | 4.54 | 4.54 | - | 10,941,100 |
| Jan 23, 2026 | 4.52 | 4.55 | 4.48 | 4.54 | 4.54 | 0.44% | 8,831,642 |
| Jan 22, 2026 | 4.44 | 4.53 | 4.37 | 4.52 | 4.52 | 1.57% | 11,019,700 |
| Jan 21, 2026 | 4.39 | 4.46 | 4.31 | 4.45 | 4.45 | 0.45% | 13,075,200 |
| Jan 20, 2026 | 4.32 | 4.47 | 4.29 | 4.43 | 4.43 | 2.55% | 15,832,632 |
| Jan 19, 2026 | 4.22 | 4.34 | 4.19 | 4.32 | 4.32 | 1.17% | 11,371,800 |
| Jan 16, 2026 | 4.42 | 4.43 | 4.27 | 4.27 | 4.27 | -2.51% | 11,160,700 |
| Jan 15, 2026 | 4.35 | 4.42 | 4.33 | 4.38 | 4.38 | 0.69% | 10,101,290 |
| Jan 14, 2026 | 4.38 | 4.44 | 4.32 | 4.35 | 4.35 | -0.68% | 14,133,350 |
| Jan 13, 2026 | 4.39 | 4.44 | 4.35 | 4.38 | 4.38 | -0.23% | 12,943,830 |
| Jan 12, 2026 | 4.38 | 4.42 | 4.34 | 4.39 | 4.39 | 0.23% | 12,197,530 |
| Jan 9, 2026 | 4.38 | 4.44 | 4.34 | 4.38 | 4.38 | -0.45% | 12,379,200 |
| Jan 8, 2026 | 4.27 | 4.45 | 4.26 | 4.40 | 4.40 | 2.80% | 18,524,900 |
| Jan 7, 2026 | 4.30 | 4.34 | 4.27 | 4.28 | 4.28 | -0.93% | 9,552,900 |
| Jan 6, 2026 | 4.27 | 4.36 | 4.25 | 4.32 | 4.32 | 1.17% | 11,353,740 |
| Jan 5, 2026 | 4.28 | 4.31 | 4.23 | 4.27 | 4.27 | - | 14,436,710 |
| Dec 31, 2025 | 4.24 | 4.30 | 4.18 | 4.27 | 4.27 | 0.95% | 11,315,610 |
| Dec 30, 2025 | 4.29 | 4.31 | 4.21 | 4.23 | 4.23 | -1.40% | 12,671,301 |
| Dec 29, 2025 | 4.29 | 4.36 | 4.26 | 4.29 | 4.29 | -0.69% | 15,961,600 |
| Dec 26, 2025 | 4.30 | 4.41 | 4.27 | 4.32 | 4.32 | -0.69% | 25,580,462 |
| Dec 25, 2025 | 4.56 | 4.67 | 4.32 | 4.35 | 4.35 | 0.69% | 36,880,500 |
| Dec 24, 2025 | 4.25 | 4.32 | 4.24 | 4.32 | 4.32 | 1.41% | 8,218,734 |
| Dec 23, 2025 | 4.38 | 4.38 | 4.24 | 4.26 | 4.26 | -2.07% | 11,791,869 |
| Dec 22, 2025 | 4.35 | 4.40 | 4.28 | 4.35 | 4.35 | - | 12,643,700 |
| Dec 19, 2025 | 4.20 | 4.38 | 4.19 | 4.35 | 4.35 | 3.82% | 19,921,180 |
| Dec 18, 2025 | 4.25 | 4.29 | 4.18 | 4.19 | 4.19 | -1.41% | 11,070,170 |
| Dec 17, 2025 | 4.20 | 4.29 | 4.20 | 4.25 | 4.25 | -0.47% | 12,602,580 |
| Dec 16, 2025 | 4.37 | 4.41 | 4.23 | 4.27 | 4.27 | -2.51% | 23,423,780 |
| Dec 15, 2025 | 4.37 | 4.45 | 4.35 | 4.38 | 4.38 | -2.23% | 24,418,100 |
| Dec 12, 2025 | 4.68 | 4.76 | 4.40 | 4.48 | 4.48 | -8.38% | 54,158,660 |
| Dec 11, 2025 | 4.55 | 5.04 | 4.43 | 4.89 | 4.89 | 6.77% | 52,671,640 |
| Dec 10, 2025 | 4.54 | 4.65 | 4.47 | 4.58 | 4.58 | 0.44% | 17,231,700 |
| Dec 9, 2025 | 4.55 | 4.69 | 4.49 | 4.56 | 4.56 | 0.88% | 21,161,730 |
| Dec 8, 2025 | 4.57 | 4.60 | 4.49 | 4.52 | 4.52 | -1.09% | 12,653,800 |
| Dec 5, 2025 | 4.53 | 4.58 | 4.45 | 4.57 | 4.57 | 0.44% | 10,876,500 |
| Dec 4, 2025 | 4.67 | 4.71 | 4.53 | 4.55 | 4.55 | -3.19% | 12,481,680 |
| Dec 3, 2025 | 4.73 | 4.77 | 4.61 | 4.70 | 4.70 | -0.21% | 15,353,810 |
| Dec 2, 2025 | 4.62 | 4.72 | 4.55 | 4.71 | 4.71 | 0.86% | 13,722,000 |
| Dec 1, 2025 | 4.71 | 4.78 | 4.63 | 4.67 | 4.67 | -1.06% | 13,025,700 |
| Nov 28, 2025 | 4.66 | 4.72 | 4.55 | 4.72 | 4.72 | 1.07% | 14,421,540 |
| Nov 27, 2025 | 4.63 | 4.71 | 4.55 | 4.67 | 4.67 | - | 13,357,800 |
| Nov 26, 2025 | 4.69 | 4.83 | 4.63 | 4.67 | 4.67 | -0.64% | 15,852,150 |
| Nov 25, 2025 | 4.65 | 4.74 | 4.57 | 4.70 | 4.70 | 1.08% | 14,721,460 |
| Nov 24, 2025 | 4.68 | 4.73 | 4.57 | 4.65 | 4.65 | 0.87% | 17,249,100 |
| Nov 21, 2025 | 4.89 | 4.99 | 4.61 | 4.61 | 4.61 | -5.92% | 25,915,490 |
| Nov 20, 2025 | 5.01 | 5.01 | 4.78 | 4.90 | 4.90 | -1.01% | 25,637,880 |