Skip to main content
logo
Metallurgical Corporation of China Ltd. (SHA:601618)
China flag China · Delayed Price · Currency is CNY
2.790
-0.020 (-0.71%)
May 28, 2026, 3:00 PM CST

SHA:601618 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20262.802.822.792.79--0.71%32,543,088
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
Apr 3, 20262.982.992.942.942.94-1.67%114,777,200
Apr 2, 20263.013.012.972.992.99-0.66%112,827,100
Apr 1, 20263.033.043.003.013.010.33%114,994,600
Mar 31, 20263.023.053.003.003.00-1.64%165,557,500
Mar 30, 20263.013.062.993.053.050.33%130,339,200
Mar 27, 20263.023.053.003.043.04-135,379,200
Mar 26, 20263.073.083.033.043.04-0.98%123,305,300
Mar 25, 20263.013.083.013.073.071.99%184,935,000
Mar 24, 20262.993.022.963.013.011.69%163,106,200
Mar 23, 20263.033.042.952.962.96-2.95%286,437,100
Mar 20, 20263.083.103.053.053.05-0.97%189,132,800
Mar 19, 20263.123.143.073.083.08-2.22%225,348,100
Mar 18, 20263.183.183.113.153.15-0.63%231,659,700
Mar 17, 20263.193.253.173.173.17-0.31%238,347,500
Mar 16, 20263.313.333.173.183.18-3.93%441,278,500