Metro Land Corporation Ltd. (SHA:600683)
China · Delayed Price · Currency is CNY 13.44
-0.12 (-0.88%)
Apr 28, 2026, 3:00 PM CST
Metro Land Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.68 | 13.95 | 13.31 | 13.47 | - | -0.66% | 14,537,764 |
| Apr 27, 2026 | 13.50 | 13.87 | 12.80 | 13.56 | 13.56 | -1.09% | 31,388,901 |
| Apr 24, 2026 | 13.30 | 14.35 | 13.23 | 13.71 | 13.71 | 3.08% | 45,277,880 |
| Apr 23, 2026 | 13.50 | 13.75 | 13.10 | 13.30 | 13.30 | 1.14% | 46,755,710 |
| Apr 22, 2026 | 12.14 | 13.15 | 11.65 | 13.15 | 13.15 | 10.04% | 34,560,890 |
| Apr 21, 2026 | 11.96 | 12.47 | 11.43 | 11.95 | 11.95 | -0.83% | 44,646,800 |
| Apr 20, 2026 | 12.51 | 12.51 | 11.21 | 12.05 | 12.05 | 0.50% | 76,459,980 |
| Apr 17, 2026 | 11.98 | 11.99 | 11.68 | 11.99 | 11.99 | 10.00% | 27,294,530 |
| Apr 16, 2026 | 10.40 | 10.90 | 10.20 | 10.90 | 10.90 | 9.99% | 24,284,620 |
| Apr 15, 2026 | 9.08 | 9.91 | 8.91 | 9.91 | 9.91 | 9.99% | 29,313,000 |
| Apr 14, 2026 | 9.11 | 9.30 | 8.94 | 9.01 | 9.01 | 0.78% | 24,097,360 |
| Apr 13, 2026 | 8.91 | 9.29 | 8.86 | 8.94 | 8.94 | -0.67% | 19,972,650 |
| Apr 10, 2026 | 9.07 | 9.18 | 8.91 | 9.00 | 9.00 | -0.77% | 18,117,000 |
| Apr 9, 2026 | 8.84 | 9.14 | 8.68 | 9.07 | 9.07 | 1.68% | 19,631,710 |
| Apr 8, 2026 | 8.75 | 8.94 | 8.60 | 8.92 | 8.92 | 3.12% | 19,802,200 |
| Apr 7, 2026 | 8.97 | 9.23 | 8.49 | 8.65 | 8.65 | -3.67% | 26,347,250 |
| Apr 3, 2026 | 9.44 | 9.44 | 8.77 | 8.98 | 8.98 | -4.47% | 23,577,900 |
| Apr 2, 2026 | 9.69 | 9.69 | 9.26 | 9.40 | 9.40 | -2.29% | 18,228,600 |
| Apr 1, 2026 | 9.74 | 9.85 | 9.36 | 9.62 | 9.62 | -1.43% | 29,498,950 |
| Mar 31, 2026 | 10.27 | 10.36 | 9.68 | 9.76 | 9.76 | -3.56% | 26,034,400 |
| Mar 30, 2026 | 10.24 | 10.30 | 9.30 | 10.12 | 10.12 | -2.03% | 32,545,030 |
| Mar 27, 2026 | 10.29 | 10.53 | 10.02 | 10.33 | 10.33 | -1.53% | 36,805,332 |
| Mar 26, 2026 | 11.12 | 11.18 | 10.43 | 10.49 | 10.49 | -4.72% | 45,935,501 |
| Mar 25, 2026 | 11.10 | 11.35 | 10.71 | 11.01 | 11.01 | 1.19% | 56,621,620 |
| Mar 24, 2026 | 10.80 | 11.47 | 10.20 | 10.88 | 10.88 | 3.23% | 53,096,360 |
| Mar 23, 2026 | 10.50 | 11.28 | 10.40 | 10.54 | 10.54 | -2.95% | 68,887,510 |
| Mar 20, 2026 | 9.27 | 10.86 | 9.27 | 10.86 | 10.86 | 10.03% | 49,520,560 |
| Mar 19, 2026 | 10.20 | 10.44 | 9.58 | 9.87 | 9.87 | -7.24% | 67,396,850 |
| Mar 18, 2026 | 11.00 | 11.37 | 10.13 | 10.64 | 10.64 | 0.38% | 101,254,238 |
| Mar 17, 2026 | 10.60 | 10.60 | 10.28 | 10.60 | 10.60 | 9.96% | 45,680,030 |
| Mar 16, 2026 | 9.58 | 9.64 | 9.03 | 9.64 | 9.64 | 10.05% | 24,389,960 |
| Mar 13, 2026 | 7.91 | 8.76 | 7.80 | 8.76 | 8.76 | 10.05% | 43,377,620 |
| Mar 12, 2026 | 7.46 | 8.07 | 7.38 | 7.96 | 7.96 | 6.70% | 58,159,146 |
| Mar 11, 2026 | 7.39 | 7.75 | 6.90 | 7.46 | 7.46 | 2.19% | 58,677,100 |
| Mar 10, 2026 | 7.15 | 7.60 | 7.02 | 7.30 | 7.30 | 1.96% | 32,900,000 |
| Mar 9, 2026 | 6.89 | 7.35 | 6.89 | 7.16 | 7.16 | 2.14% | 34,586,500 |
| Mar 6, 2026 | 6.90 | 7.10 | 6.85 | 7.01 | 7.01 | 1.59% | 20,587,600 |
| Mar 5, 2026 | 7.07 | 7.15 | 6.79 | 6.90 | 6.90 | -1.85% | 24,859,270 |
| Mar 4, 2026 | 7.06 | 7.06 | 6.50 | 7.03 | 7.03 | 0.43% | 31,913,100 |
| Mar 3, 2026 | 6.86 | 7.55 | 6.86 | 7.00 | 7.00 | 2.04% | 51,364,360 |
| Mar 2, 2026 | 6.58 | 7.00 | 6.40 | 6.86 | 6.86 | 1.93% | 33,672,330 |
| Feb 27, 2026 | 7.10 | 7.13 | 6.60 | 6.73 | 6.73 | -4.67% | 37,628,970 |
| Feb 26, 2026 | 7.29 | 7.56 | 7.01 | 7.06 | 7.06 | -5.49% | 33,115,220 |
| Feb 25, 2026 | 7.05 | 7.51 | 7.05 | 7.47 | 7.47 | 5.06% | 38,749,660 |
| Feb 24, 2026 | 6.70 | 7.25 | 6.70 | 7.11 | 7.11 | 5.96% | 36,199,200 |
| Feb 13, 2026 | 6.92 | 6.98 | 6.55 | 6.71 | 6.71 | -3.17% | 40,300,300 |
| Feb 12, 2026 | 6.89 | 7.20 | 6.79 | 6.93 | 6.93 | -3.88% | 57,997,620 |
| Feb 11, 2026 | 6.40 | 7.35 | 6.40 | 7.21 | 7.21 | 7.93% | 95,120,360 |
| Feb 10, 2026 | 6.40 | 6.77 | 6.33 | 6.68 | 6.68 | 0.30% | 93,835,470 |
| Feb 9, 2026 | 6.17 | 6.66 | 6.01 | 6.66 | 6.66 | 10.08% | 109,954,200 |