China Metal Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	23.40	23.75	23.05	23.55	23.55	0.86%	562,925
Jul 15, 2026	22.75	23.45	22.70	23.35	23.35	3.09%	581,006
Jul 14, 2026	22.95	22.95	22.45	22.65	22.65	-0.44%	508,768
Jul 13, 2026	23.00	23.10	22.60	22.75	22.75	-1.30%	409,261
Jul 9, 2026	23.35	23.35	22.95	23.05	23.05	-0.43%	266,520
Jul 8, 2026	23.40	23.45	23.00	23.15	23.15	-1.07%	229,827
Jul 7, 2026	23.60	23.70	23.20	23.40	23.40	-0.85%	397,962
Jul 6, 2026	23.50	23.75	23.40	23.60	23.60	0.85%	496,800
Jul 3, 2026	22.65	23.50	22.65	23.40	23.40	1.96%	683,384
Jul 2, 2026	22.90	23.05	22.65	22.95	22.95	0.66%	409,304
Jul 1, 2026	22.85	22.85	22.50	22.80	22.80	0.44%	749,085
Jun 30, 2026	22.65	22.75	22.50	22.70	22.70	0.22%	414,201
Jun 29, 2026	22.50	22.85	22.50	22.65	22.65	0.44%	352,737
Jun 26, 2026	22.70	22.80	22.50	22.55	22.55	-1.53%	679,848
Jun 25, 2026	22.95	23.05	22.80	22.90	22.90	-0.65%	429,319
Jun 24, 2026	22.80	23.20	22.80	23.05	23.05	-	399,193
Jun 23, 2026	23.30	23.50	23.05	23.05	23.05	-1.07%	597,833
Jun 22, 2026	24.05	24.10	23.05	23.30	23.30	-2.92%	1,007,466
Jun 18, 2026	24.05	24.40	23.85	24.00	24.00	-0.21%	1,216,545
Jun 17, 2026	23.40	24.25	23.40	24.05	24.05	1.48%	788,432
Jun 16, 2026	24.20	24.20	23.50	23.70	23.70	-2.07%	1,660,191
Jun 15, 2026	23.70	24.20	23.55	24.20	24.20	3.42%	1,352,290
Jun 12, 2026	23.15	23.65	23.15	23.40	23.40	1.52%	1,267,850
Jun 11, 2026	22.90	23.05	22.50	23.05	23.05	0.44%	696,708
Jun 10, 2026	21.85	23.60	21.85	22.95	22.95	3.61%	1,565,966
Jun 9, 2026	21.95	22.35	21.95	22.15	22.15	0.68%	708,185
Jun 8, 2026	21.90	22.05	21.45	22.00	22.00	-1.79%	1,137,476
Jun 5, 2026	22.20	22.45	22.10	22.40	22.40	0.90%	952,741
Jun 4, 2026	22.10	22.50	21.90	22.20	22.20	-	956,548
Jun 3, 2026	21.80	22.30	21.70	22.20	22.20	2.78%	1,421,538
Jun 2, 2026	21.80	21.80	21.40	21.60	21.60	-0.46%	948,551
Jun 1, 2026	21.00	21.80	20.90	21.70	21.70	3.33%	1,738,151
May 29, 2026	20.80	21.15	20.80	21.00	21.00	0.96%	831,473
May 28, 2026	20.85	21.00	20.70	20.80	20.80	-	822,161
May 27, 2026	20.65	20.85	20.60	20.80	20.80	0.73%	801,405
May 26, 2026	20.65	20.95	20.65	20.65	20.65	-	558,870
May 25, 2026	20.60	20.75	20.50	20.65	20.65	0.49%	500,648
May 22, 2026	21.00	21.00	20.50	20.55	20.55	-0.72%	703,021
May 21, 2026	20.55	20.85	20.55	20.70	20.70	0.73%	266,832
May 20, 2026	20.75	20.80	20.45	20.55	20.55	-0.24%	498,241
May 19, 2026	20.65	21.30	20.60	20.60	20.60	-1.44%	813,648
May 18, 2026	20.40	21.00	20.20	20.90	20.90	2.45%	794,770
May 15, 2026	20.40	21.20	20.35	20.40	20.40	0.99%	1,389,761
May 14, 2026	20.25	20.50	20.05	20.20	20.20	-1.22%	1,515,750
May 13, 2026	20.40	20.50	20.20	20.45	20.45	0.25%	1,013,320
May 12, 2026	20.60	20.60	20.40	20.40	20.40	-0.97%	878,193
May 11, 2026	20.65	20.70	20.45	20.60	20.60	-0.24%	585,302
May 8, 2026	20.95	21.05	20.65	20.65	20.65	-0.72%	977,300
May 7, 2026	20.70	20.90	20.50	20.80	20.80	0.97%	915,114
May 6, 2026	20.90	20.90	20.50	20.60	20.60	-	1,011,419