Metallurgical Corporation of China Ltd. (SHA:601618)
China · Delayed Price · Currency is CNY 3.040
+0.020 (0.66%)
Aug 6, 2025, 2:45 PM CST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 3.01 | 3.04 | 3.00 | 3.03 | 3.03 | 0.33% | 74,321,476 |
| Aug 5, 2025 | 3.01 | 3.02 | 3.00 | 3.02 | 3.02 | 0.67% | 68,338,600 |
| Aug 4, 2025 | 2.99 | 3.01 | 2.99 | 3.00 | 3.00 | - | 68,957,400 |
| Aug 1, 2025 | 3.03 | 3.04 | 2.99 | 3.00 | 3.00 | -0.99% | 98,260,401 |
| Jul 31, 2025 | 3.07 | 3.08 | 3.02 | 3.03 | 3.03 | -1.62% | 125,036,029 |
| Jul 30, 2025 | 3.07 | 3.11 | 3.06 | 3.08 | 3.08 | 0.33% | 115,196,300 |
| Jul 29, 2025 | 3.09 | 3.09 | 3.05 | 3.07 | 3.07 | -0.65% | 99,746,782 |
| Jul 28, 2025 | 3.10 | 3.12 | 3.08 | 3.09 | 3.09 | -0.64% | 105,473,636 |
| Jul 25, 2025 | 3.20 | 3.20 | 3.10 | 3.11 | 3.11 | -3.12% | 164,092,212 |
| Jul 24, 2025 | 3.16 | 3.23 | 3.13 | 3.21 | 3.21 | 1.26% | 185,151,212 |
| Jul 23, 2025 | 3.24 | 3.26 | 3.16 | 3.17 | 3.17 | -1.86% | 198,065,382 |
| Jul 22, 2025 | 3.14 | 3.25 | 3.10 | 3.23 | 3.23 | 2.87% | 273,754,850 |
| Jul 21, 2025 | 3.06 | 3.15 | 3.06 | 3.14 | 3.14 | 2.28% | 219,467,774 |
| Jul 18, 2025 | 3.02 | 3.07 | 3.02 | 3.07 | 3.01 | 1.66% | 74,687,216 |
| Jul 17, 2025 | 3.02 | 3.04 | 3.01 | 3.02 | 2.96 | - | 56,508,637 |
| Jul 16, 2025 | 3.05 | 3.06 | 3.00 | 3.02 | 2.96 | -0.98% | 75,816,841 |
| Jul 15, 2025 | 3.08 | 3.09 | 3.03 | 3.05 | 2.99 | -0.97% | 92,968,789 |
| Jul 14, 2025 | 3.07 | 3.11 | 3.07 | 3.08 | 3.02 | 0.33% | 97,545,086 |
| Jul 11, 2025 | 3.07 | 3.13 | 3.05 | 3.07 | 3.01 | 0.33% | 150,977,179 |
| Jul 10, 2025 | 3.03 | 3.08 | 3.02 | 3.06 | 3.00 | 0.99% | 116,804,894 |
| Jul 9, 2025 | 3.03 | 3.07 | 3.02 | 3.03 | 2.97 | - | 100,908,442 |
| Jul 8, 2025 | 3.02 | 3.03 | 2.98 | 3.03 | 2.97 | 0.66% | 101,377,457 |
| Jul 7, 2025 | 3.01 | 3.03 | 3.00 | 3.01 | 2.96 | - | 46,918,300 |
| Jul 4, 2025 | 3.02 | 3.03 | 3.01 | 3.01 | 2.96 | - | 58,368,993 |
| Jul 3, 2025 | 3.03 | 3.04 | 3.01 | 3.01 | 2.96 | -0.33% | 64,101,184 |
| Jul 2, 2025 | 2.98 | 3.03 | 2.97 | 3.02 | 2.96 | 1.34% | 105,799,476 |
| Jul 1, 2025 | 2.99 | 2.99 | 2.96 | 2.98 | 2.93 | - | 64,280,779 |
| Jun 30, 2025 | 2.98 | 3.00 | 2.98 | 2.98 | 2.93 | - | 45,715,901 |
| Jun 27, 2025 | 2.96 | 3.00 | 2.95 | 2.98 | 2.93 | 0.68% | 93,184,942 |
| Jun 26, 2025 | 2.97 | 2.98 | 2.95 | 2.96 | 2.91 | -0.34% | 58,843,742 |
| Jun 25, 2025 | 2.94 | 2.97 | 2.93 | 2.97 | 2.92 | 0.68% | 82,736,316 |
| Jun 24, 2025 | 2.92 | 2.95 | 2.91 | 2.95 | 2.90 | 1.37% | 78,502,769 |
| Jun 23, 2025 | 2.89 | 2.92 | 2.88 | 2.91 | 2.86 | 0.34% | 55,737,425 |
| Jun 20, 2025 | 2.88 | 2.91 | 2.88 | 2.90 | 2.85 | 0.69% | 53,359,245 |
| Jun 19, 2025 | 2.92 | 2.92 | 2.88 | 2.88 | 2.83 | -1.37% | 61,452,386 |
| Jun 18, 2025 | 2.93 | 2.94 | 2.91 | 2.92 | 2.87 | -0.68% | 53,434,800 |
| Jun 17, 2025 | 2.92 | 2.95 | 2.91 | 2.94 | 2.89 | 0.68% | 66,036,801 |
| Jun 16, 2025 | 2.93 | 2.94 | 2.92 | 2.92 | 2.87 | -0.68% | 45,853,693 |
| Jun 13, 2025 | 2.94 | 2.95 | 2.92 | 2.94 | 2.89 | - | 74,757,855 |
| Jun 12, 2025 | 2.95 | 2.96 | 2.93 | 2.94 | 2.89 | -0.34% | 49,790,147 |
| Jun 11, 2025 | 2.95 | 2.97 | 2.93 | 2.95 | 2.90 | 0.34% | 66,323,601 |
| Jun 10, 2025 | 2.96 | 2.97 | 2.92 | 2.94 | 2.89 | -0.68% | 65,911,400 |
| Jun 9, 2025 | 2.95 | 2.96 | 2.94 | 2.96 | 2.91 | 0.34% | 43,409,225 |
| Jun 6, 2025 | 2.93 | 2.96 | 2.92 | 2.95 | 2.90 | 0.68% | 71,754,406 |
| Jun 5, 2025 | 2.94 | 2.95 | 2.92 | 2.93 | 2.88 | -0.68% | 40,550,311 |
| Jun 4, 2025 | 2.93 | 2.95 | 2.92 | 2.95 | 2.90 | 0.68% | 46,293,181 |
| Jun 3, 2025 | 2.92 | 2.94 | 2.91 | 2.93 | 2.88 | - | 54,123,766 |
| May 30, 2025 | 2.93 | 2.94 | 2.91 | 2.93 | 2.88 | - | 45,898,132 |
| May 29, 2025 | 2.92 | 2.94 | 2.91 | 2.93 | 2.88 | 0.34% | 45,390,500 |
| May 28, 2025 | 2.92 | 2.93 | 2.91 | 2.92 | 2.87 | -0.34% | 21,193,785 |