Metallurgical Corporation of China Ltd. (SHA:601618)
China · Delayed Price · Currency is CNY 3.830
+0.090 (2.41%)
Oct 27, 2025, 11:30 AM CST
SHA:601618 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3.70 | 3.76 | 3.69 | 3.74 | 3.74 | 1.63% | 174,046,032 |
| Oct 23, 2025 | 3.68 | 3.69 | 3.59 | 3.68 | 3.68 | - | 122,985,447 |
| Oct 22, 2025 | 3.67 | 3.71 | 3.65 | 3.68 | 3.68 | -0.81% | 112,980,000 |
| Oct 21, 2025 | 3.69 | 3.75 | 3.69 | 3.71 | 3.71 | 1.09% | 144,959,942 |
| Oct 20, 2025 | 3.72 | 3.74 | 3.66 | 3.67 | 3.67 | -1.08% | 172,600,508 |
| Oct 17, 2025 | 3.83 | 3.83 | 3.70 | 3.71 | 3.71 | -2.88% | 199,512,665 |
| Oct 16, 2025 | 3.90 | 3.92 | 3.79 | 3.82 | 3.82 | -3.05% | 183,791,189 |
| Oct 15, 2025 | 3.94 | 4.03 | 3.86 | 3.94 | 3.94 | - | 243,347,334 |
| Oct 14, 2025 | 4.12 | 4.17 | 3.91 | 3.94 | 3.94 | -1.50% | 395,433,550 |
| Oct 13, 2025 | 3.91 | 4.07 | 3.83 | 4.00 | 4.00 | -1.23% | 504,295,511 |
| Oct 10, 2025 | 4.01 | 4.30 | 3.97 | 4.05 | 4.05 | -2.17% | 616,096,621 |
| Oct 9, 2025 | 4.00 | 4.24 | 3.91 | 4.14 | 4.14 | 7.53% | 889,367,052 |
| Sep 30, 2025 | 3.50 | 3.85 | 3.48 | 3.85 | 3.85 | 10.00% | 489,968,690 |
| 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 |