Metro Land Corporation Ltd. (SHA:600683)
China · Delayed Price · Currency is CNY 8.92
-0.40 (-4.29%)
Sep 28, 2026, 3:00 PM CST
Metro Land Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 9.31 | 9.34 | 8.82 | 8.92 | 8.92 | -4.29% | 15,225,100 |
| Sep 24, 2026 | 9.57 | 9.69 | 9.25 | 9.32 | 9.32 | -3.12% | 18,215,600 |
| Sep 23, 2026 | 9.88 | 10.05 | 9.61 | 9.62 | 9.62 | -3.12% | 23,000,636 |
| Sep 22, 2026 | 9.89 | 10.05 | 9.83 | 9.93 | 9.93 | -0.60% | 20,672,877 |
| Sep 21, 2026 | 9.64 | 10.01 | 9.58 | 9.99 | 9.99 | 3.63% | 23,012,537 |
| Sep 18, 2026 | 9.43 | 9.64 | 9.41 | 9.64 | 9.64 | 2.55% | 16,153,041 |
| Sep 17, 2026 | 9.38 | 9.68 | 9.30 | 9.40 | 9.40 | -0.63% | 12,314,101 |
| Sep 16, 2026 | 9.29 | 9.49 | 9.20 | 9.46 | 9.46 | 1.94% | 11,646,927 |
| Sep 15, 2026 | 9.44 | 9.47 | 9.24 | 9.28 | 9.28 | -2.11% | 10,602,716 |
| Sep 14, 2026 | 9.53 | 9.60 | 9.31 | 9.48 | 9.48 | -0.73% | 11,261,895 |
| Sep 11, 2026 | 9.70 | 9.80 | 9.19 | 9.55 | 9.55 | -1.75% | 19,526,400 |
| Sep 10, 2026 | 9.63 | 9.80 | 9.55 | 9.72 | 9.72 | -0.10% | 16,177,477 |
| Sep 9, 2026 | 9.99 | 10.38 | 9.66 | 9.73 | 9.73 | -2.70% | 26,406,266 |
| Sep 8, 2026 | 9.96 | 10.19 | 9.85 | 10.00 | 10.00 | 0.40% | 27,555,296 |
| Sep 7, 2026 | 9.65 | 10.19 | 9.55 | 9.96 | 9.96 | 4.29% | 35,191,923 |
| Sep 4, 2026 | 9.79 | 10.01 | 9.44 | 9.55 | 9.55 | -2.45% | 28,250,180 |
| Sep 3, 2026 | 9.88 | 9.95 | 9.59 | 9.79 | 9.79 | -1.11% | 31,496,231 |
| Sep 2, 2026 | 10.08 | 10.20 | 9.82 | 9.90 | 9.90 | -4.99% | 37,185,913 |
| Sep 1, 2026 | 10.38 | 10.78 | 10.35 | 10.42 | 10.42 | -6.04% | 54,655,880 |
| Aug 31, 2026 | 12.00 | 12.13 | 11.03 | 11.09 | 11.09 | 0.54% | 91,079,018 |
| Aug 28, 2026 | 11.04 | 11.34 | 10.78 | 11.03 | 11.03 | -0.09% | 64,295,600 |
| Aug 27, 2026 | 10.03 | 11.04 | 10.03 | 11.04 | 11.04 | 9.96% | 42,532,626 |
| Aug 26, 2026 | 10.00 | 10.22 | 9.85 | 10.04 | 10.04 | -1.47% | 30,387,500 |
| Aug 25, 2026 | 9.93 | 10.19 | 9.56 | 10.19 | 10.19 | 3.45% | 40,876,282 |
| Aug 24, 2026 | 10.00 | 10.49 | 9.64 | 9.85 | 9.85 | -1.60% | 37,707,045 |
| Aug 21, 2026 | 10.32 | 10.60 | 9.90 | 10.01 | 10.01 | -6.01% | 51,865,895 |
| Aug 20, 2026 | 9.87 | 10.65 | 9.81 | 10.65 | 10.65 | 10.02% | 77,012,347 |
| Aug 19, 2026 | 10.35 | 10.75 | 9.68 | 9.68 | 9.68 | -10.04% | 52,115,462 |
| Aug 18, 2026 | 11.35 | 12.10 | 10.70 | 10.76 | 10.76 | -8.11% | 73,643,492 |
| Aug 17, 2026 | 11.12 | 12.07 | 10.90 | 11.71 | 11.71 | 0.60% | 84,867,693 |
| Aug 14, 2026 | 14.22 | 14.22 | 11.64 | 11.64 | 11.64 | -9.98% | 94,723,160 |
| Aug 13, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 10.04% | 1,884,600 |
| Aug 12, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 10.02% | 2,332,600 |
| 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 |