Metallurgical Corporation of China Ltd. (SHA:601618)
China · Delayed Price · Currency is CNY 3.850
+0.350 (10.00%)
Sep 30, 2025, 3:00 PM CST
SHA:601618 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.50 | 3.85 | 3.48 | 3.85 | 3.85 | 10.00% | 489,968,686 |
| Sep 29, 2025 | 3.42 | 3.52 | 3.40 | 3.50 | 3.50 | 2.64% | 152,351,469 |
| Sep 26, 2025 | 3.41 | 3.45 | 3.38 | 3.41 | 3.41 | -0.58% | 113,281,872 |
| Sep 25, 2025 | 3.38 | 3.50 | 3.38 | 3.43 | 3.43 | 3.63% | 216,438,242 |
| Sep 24, 2025 | 3.33 | 3.33 | 3.28 | 3.31 | 3.31 | -0.30% | 66,537,012 |
| Sep 23, 2025 | 3.31 | 3.32 | 3.25 | 3.32 | 3.32 | 0.61% | 106,295,452 |
| Sep 22, 2025 | 3.36 | 3.37 | 3.27 | 3.30 | 3.30 | -2.08% | 79,210,875 |
| Sep 19, 2025 | 3.37 | 3.40 | 3.35 | 3.37 | 3.37 | -0.30% | 86,936,087 |
| Sep 18, 2025 | 3.46 | 3.48 | 3.35 | 3.38 | 3.38 | -2.31% | 125,740,633 |
| Sep 17, 2025 | 3.48 | 3.50 | 3.42 | 3.46 | 3.46 | -0.86% | 85,348,036 |
| Sep 16, 2025 | 3.52 | 3.59 | 3.42 | 3.49 | 3.49 | 0.29% | 151,703,371 |
| Sep 15, 2025 | 3.48 | 3.53 | 3.45 | 3.48 | 3.48 | - | 102,448,975 |
| Sep 12, 2025 | 3.43 | 3.50 | 3.42 | 3.48 | 3.48 | 1.46% | 132,706,384 |
| Sep 11, 2025 | 3.38 | 3.44 | 3.38 | 3.43 | 3.43 | 1.18% | 99,425,007 |
| Sep 10, 2025 | 3.41 | 3.42 | 3.35 | 3.39 | 3.39 | -1.17% | 105,996,638 |
| Sep 9, 2025 | 3.46 | 3.50 | 3.41 | 3.43 | 3.43 | -1.15% | 93,783,668 |
| Sep 8, 2025 | 3.43 | 3.49 | 3.41 | 3.47 | 3.47 | 1.17% | 128,863,370 |
| Sep 5, 2025 | 3.39 | 3.44 | 3.35 | 3.43 | 3.43 | 1.48% | 126,246,800 |
| Sep 4, 2025 | 3.43 | 3.46 | 3.33 | 3.38 | 3.38 | -2.03% | 150,443,784 |
| Sep 3, 2025 | 3.47 | 3.54 | 3.41 | 3.45 | 3.45 | - | 192,819,476 |
| Sep 2, 2025 | 3.46 | 3.55 | 3.41 | 3.45 | 3.45 | 0.58% | 207,671,535 |
| Sep 1, 2025 | 3.39 | 3.46 | 3.32 | 3.43 | 3.43 | 0.59% | 170,225,800 |
| Aug 29, 2025 | 3.36 | 3.44 | 3.35 | 3.41 | 3.41 | 1.49% | 159,398,131 |
| Aug 28, 2025 | 3.35 | 3.39 | 3.29 | 3.36 | 3.36 | -0.30% | 136,865,861 |
| Aug 27, 2025 | 3.42 | 3.47 | 3.36 | 3.37 | 3.37 | -2.03% | 201,610,870 |
| Aug 26, 2025 | 3.45 | 3.47 | 3.40 | 3.44 | 3.44 | -0.86% | 170,688,376 |
| Aug 25, 2025 | 3.30 | 3.47 | 3.28 | 3.47 | 3.47 | 5.79% | 361,439,141 |
| Aug 22, 2025 | 3.30 | 3.30 | 3.23 | 3.28 | 3.28 | -0.91% | 134,418,788 |
| Aug 21, 2025 | 3.27 | 3.33 | 3.26 | 3.31 | 3.31 | 1.22% | 196,282,025 |
| Aug 20, 2025 | 3.30 | 3.32 | 3.21 | 3.27 | 3.27 | -1.51% | 237,892,808 |
| Aug 19, 2025 | 3.21 | 3.33 | 3.20 | 3.32 | 3.32 | 3.75% | 263,375,924 |
| Aug 18, 2025 | 3.22 | 3.28 | 3.19 | 3.20 | 3.20 | -0.31% | 206,042,817 |
| Aug 15, 2025 | 3.19 | 3.23 | 3.19 | 3.21 | 3.21 | 0.63% | 128,212,483 |
| Aug 14, 2025 | 3.20 | 3.27 | 3.18 | 3.19 | 3.19 | -0.31% | 196,040,025 |
| Aug 13, 2025 | 3.18 | 3.22 | 3.17 | 3.20 | 3.20 | 0.63% | 183,461,280 |
| Aug 12, 2025 | 3.20 | 3.21 | 3.17 | 3.18 | 3.18 | -0.63% | 136,540,015 |
| Aug 11, 2025 | 3.15 | 3.21 | 3.15 | 3.20 | 3.20 | 2.56% | 223,195,131 |
| Aug 8, 2025 | 3.04 | 3.13 | 3.03 | 3.12 | 3.12 | 2.63% | 162,218,982 |
| Aug 7, 2025 | 3.04 | 3.05 | 3.02 | 3.04 | 3.04 | 0.33% | 87,230,388 |
| 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 |