China Metal Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	22.15	22.15	21.70	21.80	21.80	-0.46%	294,091
Aug 13, 2026	22.20	22.20	21.70	21.90	21.90	-0.45%	289,348
Aug 12, 2026	21.95	22.05	21.75	22.00	22.00	0.69%	276,254
Aug 11, 2026	21.75	21.90	21.70	21.85	21.85	0.46%	272,930
Aug 10, 2026	21.75	21.75	21.50	21.75	21.75	-0.23%	292,604
Aug 7, 2026	21.50	21.85	21.50	21.80	21.80	1.40%	394,660
Aug 6, 2026	21.35	21.60	21.35	21.50	21.50	-0.69%	142,574
Aug 5, 2026	21.40	21.65	21.40	21.65	21.65	0.70%	271,016
Aug 4, 2026	21.10	21.50	21.10	21.50	21.50	-0.46%	403,186
Aug 3, 2026	21.20	21.75	21.05	21.60	21.60	1.17%	517,774
Jul 31, 2026	21.85	22.10	21.35	21.35	21.35	-1.85%	1,095,227
Jul 30, 2026	22.50	22.70	22.10	22.55	21.75	0.67%	1,038,036
Jul 29, 2026	22.65	22.70	21.85	22.40	21.61	-0.67%	1,107,461
Jul 28, 2026	23.00	23.00	22.40	22.55	21.75	-1.53%	1,239,947
Jul 27, 2026	23.35	23.40	22.80	22.90	22.09	-1.72%	1,279,704
Jul 24, 2026	23.25	23.40	23.00	23.30	22.48	0.22%	388,181
Jul 23, 2026	23.30	23.30	23.05	23.25	22.43	0.43%	243,006
Jul 22, 2026	23.35	23.45	23.15	23.15	22.33	-0.22%	291,182
Jul 21, 2026	23.30	23.40	23.20	23.20	22.38	0.22%	347,079
Jul 20, 2026	23.40	23.45	23.00	23.15	22.33	0.22%	315,275
Jul 17, 2026	23.45	23.60	23.00	23.10	22.28	-1.91%	595,411
Jul 16, 2026	23.40	23.75	23.05	23.55	22.72	0.86%	562,925
Jul 15, 2026	22.75	23.45	22.70	23.35	22.52	3.09%	581,006
Jul 14, 2026	22.95	22.95	22.45	22.65	21.85	-0.44%	508,768
Jul 13, 2026	23.00	23.10	22.60	22.75	21.94	-1.30%	409,261
Jul 9, 2026	23.35	23.35	22.95	23.05	22.23	-0.43%	266,520
Jul 8, 2026	23.40	23.45	23.00	23.15	22.33	-1.07%	229,827
Jul 7, 2026	23.60	23.70	23.20	23.40	22.57	-0.85%	397,962
Jul 6, 2026	23.50	23.75	23.40	23.60	22.76	0.85%	496,800
Jul 3, 2026	22.65	23.50	22.65	23.40	22.57	1.96%	683,384
Jul 2, 2026	22.90	23.05	22.65	22.95	22.14	0.66%	409,304
Jul 1, 2026	22.85	22.85	22.50	22.80	21.99	0.44%	749,085
Jun 30, 2026	22.65	22.75	22.50	22.70	21.90	0.22%	414,201
Jun 29, 2026	22.50	22.85	22.50	22.65	21.85	0.44%	352,737
Jun 26, 2026	22.70	22.80	22.50	22.55	21.75	-1.53%	685,858
Jun 25, 2026	22.95	23.05	22.80	22.90	22.09	-0.65%	429,319
Jun 24, 2026	22.80	23.20	22.80	23.05	22.23	-	399,193
Jun 23, 2026	23.30	23.50	23.05	23.05	22.23	-1.07%	597,833
Jun 22, 2026	24.05	24.10	23.05	23.30	22.48	-2.92%	1,007,466
Jun 18, 2026	24.05	24.40	23.85	24.00	23.15	-0.21%	1,216,545