Skip to main content
logo
Metro Land Corporation Ltd. (SHA:600683)
China flag China · Delayed Price · Currency is CNY
14.30
-0.34 (-2.32%)
Jun 9, 2026, 1:15 PM CST

Metro Land Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 202614.9915.0814.3814.55--0.61%11,136,900
Jun 8, 202615.1015.3614.3414.6414.64-5.43%21,426,472
Jun 5, 202615.2315.8414.6815.4815.482.79%35,027,010
Jun 4, 202615.6316.1614.9215.0615.06-3.65%33,648,660
Jun 3, 202614.1515.6313.9615.6315.639.99%24,478,990
Jun 2, 202614.4314.5913.8814.2114.21-1.52%20,561,600
Jun 1, 202614.9615.0714.3114.4314.43-5.07%25,903,570
May 29, 202616.3016.3514.9315.2015.20-5.71%29,240,450
May 28, 202616.3516.9415.7616.1216.12-1.35%27,801,350
May 27, 202616.7017.0816.0116.3416.34-3.88%35,424,380
May 26, 202616.4117.2016.3017.0017.002.66%46,284,250
May 25, 202616.7617.3615.7616.5616.563.76%51,774,200
May 22, 202614.9515.9614.3715.9615.969.99%25,311,940
May 21, 202615.9316.0014.5014.5114.51-9.43%41,324,800
May 20, 202616.5216.6215.6816.0216.02-3.61%34,428,050
May 19, 202616.7117.9116.5016.6216.62-49,886,870
May 18, 202616.3316.9815.7216.6216.62-1.19%47,130,860
May 15, 202617.7317.8016.5216.8216.82-4.97%41,081,470
May 14, 202618.6918.6917.6017.7017.70-8.10%59,811,630
May 13, 202620.8021.8318.7819.2619.26-7.63%78,830,330
May 12, 202620.8020.8518.3920.8520.8510.03%85,048,950
May 11, 202618.9518.9518.3018.9518.959.98%48,273,230
May 8, 202615.8217.2315.8217.2317.2310.03%35,224,290
May 7, 202615.2715.9014.7115.6615.664.61%36,845,440
May 6, 202615.2315.4514.2614.9714.973.24%40,681,410
Apr 30, 202614.0015.0814.0014.5014.505.76%42,895,830
Apr 29, 202613.5913.9513.2213.7113.712.01%25,209,080
Apr 28, 202613.6813.9513.3113.4413.44-0.88%20,411,060
Apr 27, 202613.5013.8712.8013.5613.56-1.09%31,388,900
Apr 24, 202613.3014.3513.2313.7113.713.08%45,277,880
Apr 23, 202613.5013.7513.1013.3013.301.14%46,755,710
Apr 22, 202612.1413.1511.6513.1513.1510.04%34,560,890
Apr 21, 202611.9612.4711.4311.9511.95-0.83%44,646,800
Apr 20, 202612.5112.5111.2112.0512.050.50%76,459,980
Apr 17, 202611.9811.9911.6811.9911.9910.00%27,294,530
Apr 16, 202610.4010.9010.2010.9010.909.99%24,284,620
Apr 15, 20269.089.918.919.919.919.99%29,313,000
Apr 14, 20269.119.308.949.019.010.78%24,097,360
Apr 13, 20268.919.298.868.948.94-0.67%19,972,650
Apr 10, 20269.079.188.919.009.00-0.77%18,117,000
Apr 9, 20268.849.148.689.079.071.68%19,631,710
Apr 8, 20268.758.948.608.928.923.12%19,802,200
Apr 7, 20268.979.238.498.658.65-3.67%26,347,250
Apr 3, 20269.449.448.778.988.98-4.47%23,577,900
Apr 2, 20269.699.699.269.409.40-2.29%18,228,600
Apr 1, 20269.749.859.369.629.62-1.43%29,498,950
Mar 31, 202610.2710.369.689.769.76-3.56%26,034,400
Mar 30, 202610.2410.309.3010.1210.12-2.03%32,545,030
Mar 27, 202610.2910.5310.0210.3310.33-1.53%36,805,330
Mar 26, 202611.1211.1810.4310.4910.49-4.72%45,935,500