Skip to main content
logo
Metallurgical Corporation of China Ltd. (SHA:601618)
China flag China · Delayed Price · Currency is CNY
2.670
-0.080 (-2.91%)
Jun 18, 2026, 3:00 PM CST

SHA:601618 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20262.722.732.662.672.67-2.91%125,715,200
Jun 17, 20262.692.772.662.752.753.00%175,369,940
Jun 16, 20262.702.712.662.672.67-1.11%77,705,650
Jun 15, 20262.702.752.662.702.700.75%127,521,500
Jun 12, 20262.622.712.612.682.682.68%145,240,500
Jun 11, 20262.652.672.602.612.61-1.88%104,434,700
Jun 10, 20262.632.672.612.662.660.38%109,519,200
Jun 9, 20262.692.702.642.652.65-1.12%98,268,709
Jun 8, 20262.742.742.682.682.68-2.55%125,816,432
Jun 5, 20262.732.802.732.752.750.36%92,069,550
Jun 4, 20262.782.792.732.742.74-1.44%87,860,200
Jun 3, 20262.802.812.782.782.78-0.71%76,069,820
Jun 2, 20262.822.832.792.802.80-1.06%90,819,240
Jun 1, 20262.822.832.802.832.83-108,420,200
May 29, 20262.792.862.792.832.831.43%122,149,100
May 28, 20262.802.822.772.792.79-0.71%82,840,490
May 27, 20262.822.842.782.812.81-0.71%98,954,860
May 26, 20262.782.842.762.832.831.43%109,445,900
May 25, 20262.782.802.722.792.790.36%108,485,100
May 22, 20262.812.822.762.782.78-1.07%124,812,800
May 21, 20262.862.872.802.812.81-1.40%95,426,430
May 20, 20262.882.882.832.852.85-1.04%88,762,240
May 19, 20262.852.882.842.882.881.05%69,862,070
May 18, 20262.872.882.842.852.85-1.38%107,065,600
May 15, 20262.912.922.882.892.89-0.69%116,345,000
May 14, 20262.952.962.912.912.91-1.69%127,059,800
May 13, 20262.962.982.952.962.96-0.34%122,350,200
May 12, 20262.972.992.962.972.97-113,205,000
May 11, 20262.972.992.962.972.97-119,129,900
May 8, 20262.962.982.952.972.97-92,891,440
May 7, 20262.952.992.942.972.970.68%135,437,800
May 6, 20262.942.962.932.952.950.68%100,090,100
Apr 30, 20262.962.972.932.932.93-1.01%92,889,980
Apr 29, 20262.942.962.932.962.961.02%70,821,560
Apr 28, 20262.902.952.892.932.931.03%102,034,900
Apr 27, 20262.912.922.902.902.90-0.34%58,708,970
Apr 24, 20262.932.942.902.912.91-1.02%84,742,270
Apr 23, 20262.952.962.932.942.94-0.34%92,257,750
Apr 22, 20262.962.962.942.952.95-0.34%76,152,900
Apr 21, 20262.962.972.952.962.96-0.34%84,926,000
Apr 20, 20262.982.982.962.972.97-0.34%79,827,520
Apr 17, 20262.993.002.972.982.98-0.33%92,307,220
Apr 16, 20263.003.012.982.992.99-71,429,840
Apr 15, 20262.983.012.982.992.99-115,442,500
Apr 14, 20262.993.002.962.992.990.34%99,750,130
Apr 13, 20262.972.982.962.982.98-74,829,580
Apr 10, 20262.993.002.982.982.980.34%80,989,810
Apr 9, 20263.003.012.972.972.97-1.66%88,434,280
Apr 8, 20262.993.022.983.023.022.37%126,307,200
Apr 7, 20262.952.972.942.952.950.34%69,208,630