Metallurgical Corporation of China Ltd. (SHA:601618)
China · Delayed Price · Currency is CNY 3.210
+0.050 (1.58%)
Feb 27, 2026, 3:00 PM CST
SHA:601618 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.16 | 3.22 | 3.14 | 3.21 | 3.21 | 1.58% | 347,358,992 |
| Feb 26, 2026 | 3.15 | 3.22 | 3.15 | 3.16 | 3.16 | 0.64% | 316,673,800 |
| Feb 25, 2026 | 3.09 | 3.26 | 3.08 | 3.14 | 3.14 | 1.29% | 652,663,900 |
| Feb 24, 2026 | 3.03 | 3.10 | 3.02 | 3.10 | 3.10 | 3.33% | 285,627,100 |
| Feb 13, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -1.32% | 172,583,472 |
| Feb 12, 2026 | 3.05 | 3.07 | 3.03 | 3.04 | 3.04 | -0.33% | 134,562,400 |
| Feb 11, 2026 | 3.04 | 3.06 | 3.03 | 3.05 | 3.05 | 0.33% | 107,168,300 |
| Feb 10, 2026 | 3.06 | 3.07 | 3.03 | 3.04 | 3.04 | -0.65% | 112,668,900 |
| Feb 9, 2026 | 3.07 | 3.08 | 3.05 | 3.06 | 3.06 | 0.33% | 153,190,900 |
| Feb 6, 2026 | 3.04 | 3.07 | 3.02 | 3.05 | 3.05 | -0.33% | 146,624,700 |
| Feb 5, 2026 | 3.09 | 3.10 | 3.04 | 3.06 | 3.06 | -1.61% | 185,591,500 |
| Feb 4, 2026 | 3.05 | 3.11 | 3.04 | 3.11 | 3.11 | 2.30% | 223,289,400 |
| Feb 3, 2026 | 3.04 | 3.06 | 3.01 | 3.04 | 3.04 | 0.66% | 211,711,400 |
| Feb 2, 2026 | 3.10 | 3.12 | 3.01 | 3.02 | 3.02 | -3.51% | 330,454,100 |
| Jan 30, 2026 | 3.24 | 3.26 | 3.11 | 3.13 | 3.13 | -4.86% | 429,594,800 |
| Jan 29, 2026 | 3.35 | 3.38 | 3.21 | 3.29 | 3.29 | -0.30% | 669,275,100 |
| Jan 28, 2026 | 3.14 | 3.46 | 3.14 | 3.30 | 3.30 | 4.76% | 953,471,600 |
| Jan 27, 2026 | 3.24 | 3.24 | 3.14 | 3.15 | 3.15 | -3.08% | 311,241,600 |
| Jan 26, 2026 | 3.13 | 3.26 | 3.12 | 3.25 | 3.25 | 3.50% | 482,222,600 |
| Jan 23, 2026 | 3.10 | 3.15 | 3.08 | 3.14 | 3.14 | 1.62% | 288,684,200 |
| Jan 22, 2026 | 3.07 | 3.11 | 3.06 | 3.09 | 3.09 | 0.65% | 189,894,700 |
| Jan 21, 2026 | 3.07 | 3.09 | 3.05 | 3.07 | 3.07 | -0.65% | 166,449,500 |
| Jan 20, 2026 | 3.02 | 3.10 | 3.01 | 3.09 | 3.09 | 2.32% | 246,838,400 |
| Jan 19, 2026 | 3.05 | 3.06 | 2.98 | 3.02 | 3.02 | -1.95% | 249,045,200 |
| Jan 16, 2026 | 3.05 | 3.17 | 3.05 | 3.08 | 3.08 | 0.98% | 344,021,700 |
| Jan 15, 2026 | 3.05 | 3.07 | 3.04 | 3.05 | 3.05 | -0.33% | 154,062,000 |
| Jan 14, 2026 | 3.09 | 3.11 | 3.04 | 3.06 | 3.06 | -0.97% | 252,269,500 |
| Jan 13, 2026 | 3.10 | 3.12 | 3.07 | 3.09 | 3.09 | - | 220,832,500 |
| Jan 12, 2026 | 3.08 | 3.10 | 3.06 | 3.09 | 3.09 | 0.32% | 214,537,885 |
| Jan 9, 2026 | 3.07 | 3.10 | 3.06 | 3.08 | 3.08 | 0.33% | 175,591,200 |
| Jan 8, 2026 | 3.05 | 3.10 | 3.05 | 3.07 | 3.07 | - | 161,747,900 |
| Jan 7, 2026 | 3.06 | 3.12 | 3.06 | 3.07 | 3.07 | 0.66% | 268,206,600 |
| Jan 6, 2026 | 2.97 | 3.05 | 2.96 | 3.05 | 3.05 | 2.69% | 284,492,900 |
| Jan 5, 2026 | 2.98 | 3.00 | 2.96 | 2.97 | 2.97 | - | 212,041,900 |
| Dec 31, 2025 | 2.98 | 2.99 | 2.96 | 2.97 | 2.97 | -0.34% | 126,868,500 |
| Dec 30, 2025 | 3.00 | 3.01 | 2.96 | 2.98 | 2.98 | -1.97% | 186,806,300 |
| Dec 29, 2025 | 3.01 | 3.10 | 2.99 | 3.04 | 3.04 | 1.33% | 277,915,655 |
| Dec 26, 2025 | 2.98 | 3.01 | 2.97 | 3.00 | 3.00 | 0.67% | 156,522,500 |
| Dec 25, 2025 | 2.99 | 2.99 | 2.95 | 2.98 | 2.98 | -0.33% | 149,376,500 |
| Dec 24, 2025 | 2.99 | 3.00 | 2.97 | 2.99 | 2.99 | -0.33% | 158,835,900 |
| Dec 23, 2025 | 3.01 | 3.02 | 2.98 | 3.00 | 3.00 | -0.33% | 145,796,600 |
| Dec 22, 2025 | 3.04 | 3.04 | 3.00 | 3.01 | 3.01 | -0.66% | 140,537,900 |
| Dec 19, 2025 | 3.03 | 3.05 | 3.02 | 3.03 | 3.03 | -0.33% | 185,938,816 |
| Dec 18, 2025 | 3.02 | 3.08 | 2.99 | 3.04 | 3.04 | 2.70% | 289,493,199 |
| Dec 17, 2025 | 2.91 | 2.97 | 2.90 | 2.96 | 2.96 | 1.72% | 170,919,483 |
| Dec 16, 2025 | 2.93 | 2.93 | 2.90 | 2.91 | 2.91 | -0.68% | 145,146,800 |
| Dec 15, 2025 | 2.92 | 2.95 | 2.90 | 2.93 | 2.93 | -0.34% | 151,920,800 |
| Dec 12, 2025 | 2.92 | 2.95 | 2.91 | 2.94 | 2.94 | 0.68% | 167,030,200 |
| Dec 11, 2025 | 2.96 | 2.97 | 2.91 | 2.92 | 2.92 | -1.35% | 214,441,800 |
| Dec 10, 2025 | 2.99 | 3.03 | 2.93 | 2.96 | 2.96 | -2.95% | 452,287,018 |