Minmetals Capital Co Ltd Class A 600390
SSE · China · Finance
CNY 4.85+0.06 (+1.25%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.85 | +1.25% | CNY 4.80 | CNY 4.87 | CNY 4.77 | 24.67M |
| 2026-09-29 | CNY 4.79 | +0.21% | CNY 4.77 | CNY 4.83 | CNY 4.76 | 20.44M |
| 2026-09-28 | CNY 4.78 | -0.21% | CNY 4.77 | CNY 4.80 | CNY 4.74 | 34.58M |
| 2026-09-24 | CNY 4.79 | -1.64% | CNY 4.85 | CNY 4.88 | CNY 4.77 | 25.13M |
| 2026-09-23 | CNY 4.87 | -0.81% | CNY 4.91 | CNY 4.96 | CNY 4.86 | 28.13M |
| 2026-09-22 | CNY 4.91 | -0.61% | CNY 4.95 | CNY 5.00 | CNY 4.91 | 29.30M |
| 2026-09-21 | CNY 4.94 | +1.23% | CNY 4.88 | CNY 4.96 | CNY 4.86 | 29.37M |
| 2026-09-18 | CNY 4.88 | +1.04% | CNY 4.85 | CNY 4.89 | CNY 4.83 | 20.13M |
| 2026-09-17 | CNY 4.83 | -1.23% | CNY 4.86 | CNY 4.89 | CNY 4.82 | 18.23M |
| 2026-09-16 | CNY 4.89 | +1.66% | CNY 4.80 | CNY 4.91 | CNY 4.74 | 32.95M |
| 2026-09-15 | CNY 4.81 | -1.43% | CNY 4.87 | CNY 4.88 | CNY 4.80 | 22.33M |
| 2026-09-14 | CNY 4.88 | -0.20% | CNY 4.86 | CNY 4.91 | CNY 4.84 | 28.05M |
| 2026-09-11 | CNY 4.89 | -4.31% | CNY 5.06 | CNY 5.07 | CNY 4.85 | 73.85M |
| 2026-09-10 | CNY 5.11 | +2.20% | CNY 4.99 | CNY 5.14 | CNY 4.97 | 56.73M |
| 2026-09-09 | CNY 5.00 | 0.00% | CNY 4.98 | CNY 5.01 | CNY 4.94 | 22.65M |
| 2026-09-08 | CNY 5.00 | +1.21% | CNY 4.94 | CNY 5.04 | CNY 4.93 | 30.42M |
| 2026-09-07 | CNY 4.94 | -1.79% | CNY 5.04 | CNY 5.05 | CNY 4.94 | 43.28M |
| 2026-09-04 | CNY 5.03 | +0.40% | CNY 5.03 | CNY 5.09 | CNY 5.01 | 36.40M |
| 2026-09-03 | CNY 5.01 | -0.20% | CNY 5.03 | CNY 5.08 | CNY 5.00 | 30.58M |
| 2026-09-02 | CNY 5.02 | -2.52% | CNY 5.12 | CNY 5.14 | CNY 5.01 | 38.19M |
| 2026-09-01 | CNY 5.15 | +2.39% | CNY 5.02 | CNY 5.17 | CNY 5.00 | 54.83M |
| 2026-08-31 | CNY 5.03 | -1.18% | CNY 5.08 | CNY 5.11 | CNY 4.97 | 42.35M |
| 2026-08-28 | CNY 5.09 | -0.97% | CNY 5.12 | CNY 5.14 | CNY 5.05 | 41.29M |
| 2026-08-27 | CNY 5.14 | +0.39% | CNY 5.10 | CNY 5.18 | CNY 5.06 | 62.19M |
| 2026-08-26 | CNY 5.12 | +2.61% | CNY 4.97 | CNY 5.15 | CNY 4.94 | 74.59M |
| 2026-08-25 | CNY 4.99 | +1.84% | CNY 4.89 | CNY 5.00 | CNY 4.88 | 44.26M |
| 2026-08-24 | CNY 4.90 | +1.24% | CNY 4.83 | CNY 4.92 | CNY 4.81 | 33.17M |
| 2026-08-21 | CNY 4.84 | +0.62% | CNY 4.82 | CNY 4.87 | CNY 4.77 | 21.90M |
| 2026-08-20 | CNY 4.81 | +1.48% | CNY 4.75 | CNY 4.84 | CNY 4.75 | 28.04M |
| 2026-08-19 | CNY 4.74 | -2.27% | CNY 4.83 | CNY 4.85 | CNY 4.72 | 29.76M |
| 2026-08-18 | CNY 4.85 | -0.82% | CNY 4.88 | CNY 4.90 | CNY 4.79 | 24.20M |
| 2026-08-17 | CNY 4.89 | +1.03% | CNY 4.83 | CNY 4.90 | CNY 4.78 | 25.07M |
| 2026-08-14 | CNY 4.84 | -1.02% | CNY 4.88 | CNY 4.89 | CNY 4.82 | 24.77M |
| 2026-08-13 | CNY 4.89 | 0.00% | CNY 4.89 | CNY 4.96 | CNY 4.88 | 33.41M |
| 2026-08-12 | CNY 4.89 | +0.41% | CNY 4.86 | CNY 4.91 | CNY 4.84 | 21.90M |
| 2026-08-11 | CNY 4.87 | -0.81% | CNY 4.90 | CNY 4.91 | CNY 4.85 | 23.10M |
| 2026-08-10 | CNY 4.91 | +0.41% | CNY 4.89 | CNY 4.96 | CNY 4.88 | 29.03M |
| 2026-08-07 | CNY 4.89 | -0.61% | CNY 4.91 | CNY 4.91 | CNY 4.83 | 26.86M |
| 2026-08-06 | CNY 4.92 | -1.40% | CNY 4.98 | CNY 4.99 | CNY 4.86 | 35.75M |
| 2026-08-05 | CNY 4.99 | 0.00% | CNY 4.99 | CNY 5.03 | CNY 4.96 | 30.24M |
| 2026-08-04 | CNY 4.99 | -1.19% | CNY 5.04 | CNY 5.07 | CNY 4.99 | 29.25M |
| 2026-08-03 | CNY 5.05 | +0.60% | CNY 5.00 | CNY 5.06 | CNY 4.98 | 35.28M |
| 2026-07-31 | CNY 5.02 | +0.40% | CNY 4.96 | CNY 5.05 | CNY 4.96 | 41.80M |
| 2026-07-30 | CNY 5.00 | +0.60% | CNY 4.94 | CNY 5.05 | CNY 4.94 | 40.25M |
| 2026-07-29 | CNY 4.97 | +1.84% | CNY 4.87 | CNY 4.99 | CNY 4.87 | 38.50M |
| 2026-07-28 | CNY 4.88 | -0.61% | CNY 4.89 | CNY 4.91 | CNY 4.85 | 25.31M |
| 2026-07-27 | CNY 4.91 | +1.24% | CNY 4.85 | CNY 4.95 | CNY 4.82 | 31.02M |
| 2026-07-24 | CNY 4.85 | -2.81% | CNY 4.94 | CNY 4.98 | CNY 4.83 | 30.93M |
| 2026-07-23 | CNY 4.99 | +1.22% | CNY 4.92 | CNY 4.99 | CNY 4.89 | 33.45M |
| 2026-07-22 | CNY 4.93 | -1.40% | CNY 4.98 | CNY 4.99 | CNY 4.86 | 44.88M |
| 2026-07-21 | CNY 5.00 | +1.21% | CNY 4.92 | CNY 5.08 | CNY 4.91 | 68.58M |
| 2026-07-20 | CNY 4.94 | +2.28% | CNY 4.87 | CNY 4.96 | CNY 4.84 | 60.02M |
| 2026-07-17 | CNY 4.83 | 0.00% | CNY 4.81 | CNY 4.94 | CNY 4.81 | 58.64M |
| 2026-07-16 | CNY 4.83 | -2.23% | CNY 4.85 | CNY 4.94 | CNY 4.83 | 49.16M |
| 2026-07-15 | CNY 4.94 | +4.88% | CNY 4.92 | CNY 5.09 | CNY 4.92 | 86.69M |
| 2026-07-14 | CNY 4.71 | +0.86% | CNY 4.64 | CNY 4.74 | CNY 4.62 | 26.89M |
| 2026-07-13 | CNY 4.67 | -1.68% | CNY 4.73 | CNY 4.77 | CNY 4.64 | 27.71M |
| 2026-07-10 | CNY 4.75 | +1.06% | CNY 4.71 | CNY 4.77 | CNY 4.62 | 32.82M |
| 2026-07-09 | CNY 4.70 | +0.21% | CNY 4.68 | CNY 4.72 | CNY 4.59 | 26.82M |
| 2026-07-08 | CNY 4.69 | -0.21% | CNY 4.68 | CNY 4.73 | CNY 4.63 | 23.97M |
| 2026-07-07 | CNY 4.70 | -1.88% | CNY 4.78 | CNY 4.80 | CNY 4.66 | 26.15M |
| 2026-07-06 | CNY 4.79 | +0.21% | CNY 4.79 | CNY 4.82 | CNY 4.72 | 29.33M |
| 2026-07-03 | CNY 4.78 | +0.84% | CNY 4.73 | CNY 4.82 | CNY 4.72 | 33.09M |
| 2026-07-02 | CNY 4.74 | -1.46% | CNY 4.80 | CNY 4.87 | CNY 4.71 | 40.33M |
| 2026-07-01 | CNY 4.81 | +5.48% | CNY 4.57 | CNY 4.95 | CNY 4.53 | 65.70M |
| 2026-06-30 | CNY 4.56 | -0.22% | CNY 4.55 | CNY 4.59 | CNY 4.49 | 24.97M |
| 2026-06-29 | CNY 4.57 | +0.88% | CNY 4.50 | CNY 4.59 | CNY 4.45 | 32.01M |
| 2026-06-26 | CNY 4.53 | -6.21% | CNY 4.78 | CNY 4.81 | CNY 4.52 | 46.61M |
| 2026-06-25 | CNY 4.83 | +2.11% | CNY 4.72 | CNY 4.89 | CNY 4.63 | 52.24M |
| 2026-06-24 | CNY 4.73 | -2.47% | CNY 4.83 | CNY 4.88 | CNY 4.70 | 41.28M |
| 2026-06-23 | CNY 4.85 | -1.22% | CNY 4.88 | CNY 5.00 | CNY 4.81 | 56.12M |
| 2026-06-22 | CNY 4.91 | +6.28% | CNY 4.61 | CNY 4.91 | CNY 4.53 | 65.86M |
| 2026-06-18 | CNY 4.62 | -3.14% | CNY 4.76 | CNY 4.78 | CNY 4.61 | 33.47M |
| 2026-06-17 | CNY 4.77 | -0.83% | CNY 4.80 | CNY 4.84 | CNY 4.74 | 32.51M |
| 2026-06-16 | CNY 4.81 | -0.82% | CNY 4.84 | CNY 4.85 | CNY 4.76 | 30.16M |
| 2026-06-15 | CNY 4.85 | +4.30% | CNY 4.68 | CNY 4.90 | CNY 4.67 | 60.65M |
| 2026-06-12 | CNY 4.65 | +3.10% | CNY 4.52 | CNY 4.68 | CNY 4.49 | 36.40M |
| 2026-06-11 | CNY 4.51 | -2.17% | CNY 4.58 | CNY 4.63 | CNY 4.46 | 29.46M |
| 2026-06-10 | CNY 4.61 | +1.77% | CNY 4.50 | CNY 4.61 | CNY 4.50 | 34.60M |
| 2026-06-09 | CNY 4.53 | +0.22% | CNY 4.52 | CNY 4.55 | CNY 4.45 | 24.20M |
| 2026-06-08 | CNY 4.52 | -3.21% | CNY 4.62 | CNY 4.64 | CNY 4.48 | 35.52M |
| 2026-06-05 | CNY 4.67 | -0.43% | CNY 4.68 | CNY 4.73 | CNY 4.66 | 28.03M |
| 2026-06-04 | CNY 4.69 | -1.68% | CNY 4.74 | CNY 4.81 | CNY 4.66 | 25.33M |
| 2026-06-03 | CNY 4.77 | -1.04% | CNY 4.82 | CNY 4.86 | CNY 4.76 | 25.96M |
| 2026-06-02 | CNY 4.82 | -0.62% | CNY 4.86 | CNY 4.89 | CNY 4.80 | 24.18M |
| 2026-06-01 | CNY 4.85 | +1.89% | CNY 4.79 | CNY 4.88 | CNY 4.73 | 33.12M |
| 2026-05-29 | CNY 4.76 | +0.21% | CNY 4.75 | CNY 4.86 | CNY 4.74 | 38.97M |
| 2026-05-28 | CNY 4.75 | -1.04% | CNY 4.78 | CNY 4.80 | CNY 4.66 | 27.71M |
| 2026-05-27 | CNY 4.80 | -1.84% | CNY 4.87 | CNY 4.96 | CNY 4.78 | 28.77M |
| 2026-05-26 | CNY 4.89 | +0.20% | CNY 4.85 | CNY 4.91 | CNY 4.82 | 26.91M |