China Metal Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	22.25	22.25	21.85	21.95	21.95	-0.90%	508,798
Oct 29, 2026	22.30	22.30	22.00	22.15	22.15	0.23%	203,372
Oct 28, 2026	22.60	22.60	22.05	22.10	22.10	-3.07%	596,981
Oct 27, 2026	21.80	22.80	21.65	22.80	22.80	4.83%	805,243
Oct 22, 2026	21.80	21.80	21.60	21.75	21.75	0.23%	236,010
Oct 21, 2026	21.90	21.90	21.50	21.70	21.70	-0.46%	323,281
Oct 20, 2026	21.55	21.85	21.55	21.80	21.80	0.46%	167,575
Oct 19, 2026	21.90	21.95	21.60	21.70	21.70	-1.36%	210,179
Oct 16, 2026	21.80	22.15	21.75	22.00	22.00	1.85%	292,423
Oct 15, 2026	21.65	21.80	21.50	21.60	21.60	-0.23%	413,498
Oct 14, 2026	21.70	21.80	21.50	21.65	21.65	0.70%	203,094
Oct 13, 2026	21.60	21.75	21.50	21.50	21.50	-1.15%	275,773
Oct 12, 2026	21.70	21.85	21.65	21.75	21.75	-	319,068
Oct 8, 2026	21.80	21.80	21.65	21.75	21.75	-	114,267
Oct 7, 2026	21.70	21.85	21.55	21.75	21.75	0.46%	318,094
Oct 6, 2026	21.75	21.80	21.55	21.65	21.65	-	290,220
Oct 5, 2026	22.10	22.10	21.55	21.65	21.65	-2.04%	915,027
Oct 2, 2026	22.20	22.20	21.95	22.10	22.10	-0.45%	472,050
Oct 1, 2026	22.35	22.35	22.15	22.20	22.20	-0.45%	205,584
Sep 30, 2026	22.20	22.40	22.15	22.30	22.30	0.90%	309,402
Sep 29, 2026	22.35	22.40	22.10	22.10	22.10	-0.90%	344,891
Sep 24, 2026	22.40	22.50	22.20	22.30	22.30	-0.45%	328,911
Sep 23, 2026	22.60	22.60	22.35	22.40	22.40	-0.44%	287,408
Sep 22, 2026	22.85	22.85	22.45	22.50	22.50	-1.10%	306,199
Sep 21, 2026	22.85	22.85	22.55	22.75	22.75	-0.44%	211,051
Sep 18, 2026	22.60	22.90	22.60	22.85	22.85	1.78%	556,584
Sep 17, 2026	22.40	22.55	22.35	22.45	22.45	0.67%	223,665
Sep 16, 2026	22.40	22.45	22.30	22.30	22.30	-	190,353
Sep 15, 2026	22.50	22.70	22.30	22.30	22.30	-1.11%	315,519
Sep 14, 2026	22.60	22.75	22.45	22.55	22.55	-0.22%	219,795
Sep 11, 2026	22.65	22.75	22.55	22.60	22.60	-0.66%	493,923
Sep 10, 2026	22.65	22.90	22.65	22.75	22.75	-	132,432
Sep 9, 2026	22.70	23.05	22.65	22.75	22.75	-	420,806
Sep 8, 2026	22.80	22.90	22.65	22.75	22.75	-0.22%	196,800
Sep 7, 2026	23.00	23.00	22.75	22.80	22.80	-0.87%	278,105
Sep 4, 2026	23.20	23.20	22.85	23.00	23.00	-0.22%	169,329
Sep 3, 2026	23.10	23.30	22.90	23.05	23.05	0.22%	336,469
Sep 2, 2026	23.10	23.25	22.90	23.00	23.00	-0.86%	180,407
Sep 1, 2026	22.80	23.20	22.80	23.20	23.20	0.87%	442,544
Aug 31, 2026	22.80	23.00	22.75	23.00	23.00	0.44%	181,470
Aug 28, 2026	23.00	23.00	22.85	22.90	22.90	-0.22%	308,888
Aug 27, 2026	23.05	23.10	22.85	22.95	22.95	-0.22%	220,629
Aug 26, 2026	22.90	23.10	22.85	23.00	23.00	0.44%	367,895
Aug 25, 2026	23.00	23.10	22.90	22.90	22.90	-0.65%	239,446
Aug 24, 2026	23.10	23.25	22.90	23.05	23.05	-0.22%	146,463
Aug 21, 2026	22.95	23.10	22.80	23.10	23.10	0.65%	381,246
Aug 20, 2026	22.65	23.05	22.45	22.95	22.95	2.00%	617,832
Aug 19, 2026	22.50	22.60	22.20	22.50	22.50	0.22%	297,470
Aug 18, 2026	22.50	22.55	22.35	22.45	22.45	0.22%	333,404
Aug 17, 2026	21.85	22.45	21.75	22.40	22.40	2.75%	496,586