Metro Land Corporation Ltd. (SHA:600683)
China · Delayed Price · Currency is CNY 11.75
+1.07 (10.02%)
Aug 12, 2026, 11:29 AM CST
Metro Land Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 10.68 | 10.68 | 10.65 | 10.68 | 10.68 | 9.99% | 9,690,801 |
| Aug 10, 2026 | 9.70 | 9.71 | 9.55 | 9.71 | 9.71 | 9.97% | 6,661,601 |
| Aug 7, 2026 | 8.77 | 8.87 | 8.31 | 8.83 | 8.83 | -0.11% | 17,242,100 |
| Aug 6, 2026 | 8.50 | 8.86 | 8.50 | 8.84 | 8.84 | 3.39% | 17,249,750 |
| Aug 5, 2026 | 8.28 | 8.61 | 8.16 | 8.55 | 8.55 | 3.51% | 19,276,600 |
| Aug 4, 2026 | 8.03 | 8.50 | 7.88 | 8.26 | 8.26 | 3.77% | 24,438,800 |
| Aug 3, 2026 | 7.41 | 8.17 | 7.36 | 7.96 | 7.96 | 5.43% | 24,750,900 |
| Jul 31, 2026 | 7.47 | 7.77 | 7.42 | 7.55 | 7.55 | 1.07% | 26,991,011 |
| Jul 30, 2026 | 7.85 | 7.93 | 7.34 | 7.47 | 7.47 | -4.84% | 17,441,800 |
| Jul 29, 2026 | 7.92 | 8.08 | 7.52 | 7.85 | 7.85 | 0.77% | 26,258,600 |
| Jul 28, 2026 | 8.38 | 8.59 | 7.69 | 7.79 | 7.79 | -5.80% | 33,969,370 |
| Jul 27, 2026 | 7.45 | 8.27 | 7.44 | 8.27 | 8.27 | 9.97% | 17,778,600 |
| Jul 24, 2026 | 7.82 | 8.16 | 7.52 | 7.52 | 7.52 | -5.53% | 21,016,900 |
| Jul 23, 2026 | 7.78 | 8.46 | 7.68 | 7.96 | 7.96 | 3.51% | 28,768,300 |
| Jul 22, 2026 | 7.66 | 8.03 | 7.58 | 7.69 | 7.69 | -1.41% | 17,183,500 |
| Jul 21, 2026 | 7.70 | 7.86 | 6.80 | 7.80 | 7.80 | 3.31% | 29,511,900 |
| Jul 20, 2026 | 8.37 | 8.53 | 7.53 | 7.55 | 7.55 | -9.80% | 23,193,800 |
| Jul 17, 2026 | 9.17 | 9.24 | 8.28 | 8.37 | 8.37 | -9.02% | 20,806,400 |
| Jul 16, 2026 | 9.49 | 9.58 | 9.12 | 9.20 | 9.20 | -3.36% | 11,764,100 |
| Jul 15, 2026 | 9.58 | 9.80 | 9.33 | 9.52 | 9.52 | -0.63% | 14,655,700 |
| Jul 14, 2026 | 9.50 | 9.58 | 9.00 | 9.58 | 9.58 | 2.46% | 19,903,100 |
| Jul 13, 2026 | 10.57 | 10.57 | 9.32 | 9.35 | 9.35 | -9.66% | 19,151,340 |
| Jul 10, 2026 | 10.55 | 10.65 | 10.30 | 10.35 | 10.35 | -1.43% | 14,094,800 |
| Jul 9, 2026 | 10.40 | 10.53 | 10.03 | 10.50 | 10.50 | 1.55% | 12,544,100 |
| Jul 8, 2026 | 10.69 | 10.75 | 10.24 | 10.34 | 10.34 | -2.27% | 11,423,143 |
| Jul 7, 2026 | 11.25 | 11.33 | 10.46 | 10.58 | 10.58 | -5.54% | 13,716,852 |
| Jul 6, 2026 | 11.50 | 11.75 | 11.11 | 11.20 | 11.20 | -3.28% | 12,127,400 |
| Jul 3, 2026 | 11.50 | 11.95 | 11.40 | 11.58 | 11.58 | 0.78% | 14,895,243 |
| Jul 2, 2026 | 11.41 | 11.90 | 11.20 | 11.49 | 11.49 | 0.17% | 19,953,100 |
| Jul 1, 2026 | 11.50 | 11.73 | 11.27 | 11.47 | 11.47 | -0.26% | 14,768,620 |
| Jun 30, 2026 | 10.85 | 11.97 | 10.75 | 11.50 | 11.50 | 5.22% | 22,009,950 |
| Jun 29, 2026 | 11.66 | 11.66 | 10.80 | 10.93 | 10.93 | -3.36% | 21,309,300 |
| Jun 26, 2026 | 12.12 | 12.12 | 11.30 | 11.31 | 11.31 | -7.07% | 21,520,850 |
| Jun 25, 2026 | 12.96 | 12.98 | 12.05 | 12.17 | 12.17 | -6.10% | 21,028,302 |
| Jun 24, 2026 | 12.80 | 13.09 | 12.41 | 12.96 | 12.96 | 0.93% | 19,708,101 |
| Jun 23, 2026 | 12.73 | 13.28 | 12.50 | 12.84 | 12.84 | 0.47% | 21,701,040 |
| Jun 22, 2026 | 13.40 | 14.12 | 12.50 | 12.78 | 12.78 | -6.24% | 37,578,018 |
| Jun 18, 2026 | 12.78 | 13.96 | 12.50 | 13.63 | 13.63 | 7.41% | 40,378,330 |
| Jun 17, 2026 | 12.61 | 12.97 | 12.54 | 12.69 | 12.69 | -0.39% | 16,437,860 |
| Jun 16, 2026 | 12.62 | 12.89 | 12.27 | 12.74 | 12.74 | 1.35% | 17,644,200 |
| Jun 15, 2026 | 12.00 | 12.72 | 12.00 | 12.57 | 12.57 | 1.53% | 21,184,040 |
| Jun 12, 2026 | 12.80 | 13.45 | 12.36 | 12.38 | 12.38 | -1.98% | 22,728,670 |
| Jun 11, 2026 | 13.11 | 13.40 | 12.40 | 12.63 | 12.63 | -5.39% | 34,061,970 |
| Jun 10, 2026 | 14.23 | 14.30 | 13.30 | 13.35 | 13.35 | -6.64% | 31,311,700 |
| Jun 9, 2026 | 14.99 | 15.08 | 14.16 | 14.30 | 14.30 | -2.32% | 21,677,450 |
| Jun 8, 2026 | 15.10 | 15.36 | 14.34 | 14.64 | 14.64 | -5.43% | 21,426,472 |
| Jun 5, 2026 | 15.23 | 15.84 | 14.68 | 15.48 | 15.48 | 2.79% | 35,027,010 |
| Jun 4, 2026 | 15.63 | 16.16 | 14.92 | 15.06 | 15.06 | -3.65% | 33,648,660 |
| Jun 3, 2026 | 14.15 | 15.63 | 13.96 | 15.63 | 15.63 | 9.99% | 24,478,990 |
| Jun 2, 2026 | 14.43 | 14.59 | 13.88 | 14.21 | 14.21 | -1.52% | 20,561,600 |