Metro Land Corporation Ltd. (SHA:600683)
China · Delayed Price · Currency is CNY 7.66
+0.07 (0.92%)
Oct 23, 2026, 3:00 PM CST
Metro Land Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.55 | 7.68 | 7.00 | 7.66 | 7.66 | 0.92% | 16,877,859 |
| Oct 22, 2026 | 8.10 | 8.10 | 7.56 | 7.59 | 7.59 | -6.53% | 12,014,600 |
| Oct 21, 2026 | 8.01 | 8.23 | 8.00 | 8.12 | 8.12 | 2.27% | 11,328,000 |
| Oct 20, 2026 | 7.71 | 8.02 | 7.68 | 7.94 | 7.94 | 2.85% | 11,413,701 |
| Oct 19, 2026 | 7.86 | 7.90 | 7.40 | 7.72 | 7.72 | -2.65% | 14,625,200 |
| Oct 16, 2026 | 8.04 | 8.19 | 7.84 | 7.93 | 7.93 | -0.13% | 12,669,800 |
| Oct 15, 2026 | 8.10 | 8.17 | 7.90 | 7.94 | 7.94 | -4.11% | 11,753,300 |
| Oct 14, 2026 | 8.49 | 8.54 | 8.28 | 8.28 | 8.28 | -2.59% | 7,244,200 |
| Oct 13, 2026 | 8.34 | 8.65 | 8.07 | 8.50 | 8.50 | -0.35% | 13,518,300 |
| Oct 12, 2026 | 8.80 | 8.83 | 8.52 | 8.53 | 8.53 | -3.51% | 10,344,800 |
| Oct 9, 2026 | 8.77 | 8.86 | 8.34 | 8.84 | 8.84 | 1.14% | 16,496,400 |
| Oct 8, 2026 | 8.84 | 9.09 | 8.66 | 8.74 | 8.74 | -2.35% | 14,306,700 |
| Sep 30, 2026 | 9.38 | 9.38 | 8.68 | 8.95 | 8.95 | -3.24% | 21,244,100 |
| Sep 29, 2026 | 8.99 | 9.77 | 8.92 | 9.25 | 9.25 | 3.70% | 21,689,999 |
| 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 |