Metro Land Corporation Ltd. (SHA:600683)
China · Delayed Price · Currency is CNY 4.960
-0.200 (-3.88%)
Nov 4, 2025, 2:45 PM CST
Metro Land Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 4.89 | 5.11 | 4.70 | 4.98 | 4.98 | -3.49% | 71,466,686 |
| Nov 3, 2025 | 5.16 | 5.30 | 5.16 | 5.16 | 5.16 | -9.95% | 49,936,400 |
| Oct 31, 2025 | 5.50 | 6.04 | 5.17 | 5.73 | 5.73 | 4.37% | 121,528,093 |
| Oct 30, 2025 | 5.48 | 5.49 | 5.34 | 5.49 | 5.49 | 10.02% | 31,546,359 |
| Oct 29, 2025 | 4.57 | 4.99 | 4.47 | 4.99 | 4.99 | 9.91% | 37,157,330 |
| Oct 28, 2025 | 4.49 | 4.68 | 4.43 | 4.54 | 4.54 | 1.34% | 26,500,000 |
| Oct 27, 2025 | 4.48 | 4.58 | 4.36 | 4.48 | 4.48 | 0.22% | 25,704,930 |
| Oct 24, 2025 | 4.55 | 4.59 | 4.44 | 4.47 | 4.47 | -1.97% | 34,097,764 |
| Oct 23, 2025 | 4.71 | 4.79 | 4.54 | 4.56 | 4.56 | -4.00% | 67,448,989 |
| Oct 22, 2025 | 4.30 | 4.75 | 4.30 | 4.75 | 4.75 | 9.95% | 29,514,001 |
| Oct 21, 2025 | 4.21 | 4.33 | 4.17 | 4.32 | 4.32 | 2.61% | 20,585,460 |
| Oct 20, 2025 | 4.14 | 4.23 | 4.13 | 4.21 | 4.21 | 1.45% | 10,132,600 |
| Oct 17, 2025 | 4.13 | 4.21 | 4.11 | 4.15 | 4.15 | - | 10,578,600 |
| Oct 16, 2025 | 4.10 | 4.20 | 4.09 | 4.15 | 4.15 | 0.97% | 10,729,700 |
| Oct 15, 2025 | 4.19 | 4.21 | 4.07 | 4.11 | 4.11 | -0.72% | 9,221,430 |
| Oct 14, 2025 | 4.20 | 4.27 | 4.13 | 4.14 | 4.14 | -1.43% | 12,684,988 |
| Oct 13, 2025 | 4.03 | 4.28 | 3.96 | 4.20 | 4.20 | 1.20% | 19,326,500 |
| Oct 10, 2025 | 4.08 | 4.21 | 4.02 | 4.15 | 4.15 | 1.72% | 15,942,301 |
| Oct 9, 2025 | 4.08 | 4.09 | 3.95 | 4.08 | 4.08 | -0.24% | 13,183,200 |
| Sep 30, 2025 | 4.06 | 4.11 | 4.02 | 4.09 | 4.09 | 0.74% | 10,278,552 |
| Sep 29, 2025 | 4.00 | 4.08 | 3.90 | 4.06 | 4.06 | 1.25% | 13,385,903 |
| Sep 26, 2025 | 4.04 | 4.13 | 4.00 | 4.01 | 4.01 | -0.99% | 15,083,230 |
| Sep 25, 2025 | 4.15 | 4.19 | 4.04 | 4.05 | 4.05 | -3.11% | 11,761,300 |
| Sep 24, 2025 | 4.04 | 4.25 | 4.03 | 4.18 | 4.18 | 2.45% | 13,708,900 |
| Sep 23, 2025 | 4.20 | 4.20 | 3.96 | 4.08 | 4.08 | -3.09% | 17,133,100 |
| Sep 22, 2025 | 4.30 | 4.30 | 4.13 | 4.21 | 4.21 | -1.64% | 12,432,187 |
| Sep 19, 2025 | 4.26 | 4.34 | 4.14 | 4.28 | 4.28 | 0.47% | 15,628,791 |
| Sep 18, 2025 | 4.43 | 4.44 | 4.22 | 4.26 | 4.26 | -3.40% | 15,182,450 |
| Sep 17, 2025 | 4.37 | 4.44 | 4.26 | 4.41 | 4.41 | 0.92% | 18,340,450 |
| Sep 16, 2025 | 4.30 | 4.39 | 4.29 | 4.37 | 4.37 | 0.92% | 15,008,297 |
| Sep 15, 2025 | 4.29 | 4.34 | 4.15 | 4.33 | 4.33 | 0.93% | 19,521,626 |
| Sep 12, 2025 | 4.23 | 4.32 | 4.22 | 4.29 | 4.29 | 1.66% | 15,386,250 |
| Sep 11, 2025 | 4.21 | 4.24 | 4.14 | 4.22 | 4.22 | - | 13,200,700 |
| Sep 10, 2025 | 4.14 | 4.23 | 4.11 | 4.22 | 4.22 | 2.18% | 14,486,128 |
| Sep 9, 2025 | 4.11 | 4.18 | 4.05 | 4.13 | 4.13 | 0.98% | 13,536,900 |
| Sep 8, 2025 | 4.01 | 4.11 | 4.00 | 4.09 | 4.09 | 2.00% | 10,287,187 |
| Sep 5, 2025 | 4.03 | 4.03 | 3.92 | 4.01 | 4.01 | 0.25% | 10,069,300 |
| Sep 4, 2025 | 3.95 | 4.06 | 3.92 | 4.00 | 4.00 | 1.78% | 12,684,000 |
| Sep 3, 2025 | 4.04 | 4.07 | 3.91 | 3.93 | 3.93 | -2.72% | 10,839,200 |
| Sep 2, 2025 | 4.06 | 4.09 | 3.99 | 4.04 | 4.04 | -0.49% | 13,298,700 |
| Sep 1, 2025 | 4.05 | 4.08 | 4.00 | 4.06 | 4.06 | -0.25% | 14,306,808 |
| Aug 29, 2025 | 4.18 | 4.18 | 4.05 | 4.07 | 4.07 | -1.93% | 13,115,687 |
| Aug 28, 2025 | 4.11 | 4.17 | 4.03 | 4.15 | 4.15 | 1.47% | 13,583,100 |
| Aug 27, 2025 | 4.29 | 4.29 | 4.09 | 4.09 | 4.09 | -5.10% | 20,537,300 |
| Aug 26, 2025 | 4.26 | 4.33 | 4.20 | 4.31 | 4.31 | 0.47% | 12,597,600 |
| Aug 25, 2025 | 4.24 | 4.37 | 4.23 | 4.29 | 4.29 | 0.70% | 15,888,707 |
| Aug 22, 2025 | 4.24 | 4.28 | 4.19 | 4.26 | 4.26 | - | 10,885,551 |
| Aug 21, 2025 | 4.29 | 4.32 | 4.22 | 4.26 | 4.26 | -0.70% | 7,761,000 |
| Aug 20, 2025 | 4.20 | 4.30 | 4.16 | 4.29 | 4.29 | 2.39% | 12,189,900 |
| Aug 19, 2025 | 4.15 | 4.25 | 4.13 | 4.19 | 4.19 | 0.96% | 10,964,300 |