Metro Land Corp. Ltd. Class A 600683
SSE · China · Finance
CNY 8.95-0.30 (-3.24%)
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 8.95 | -3.24% | CNY 9.38 | CNY 9.38 | CNY 8.68 | 21.24M |
| 2026-09-29 | CNY 9.25 | +3.70% | CNY 8.99 | CNY 9.77 | CNY 8.92 | 21.69M |
| 2026-09-28 | CNY 8.92 | -4.29% | CNY 9.31 | CNY 9.34 | CNY 8.82 | 15.23M |
| 2026-09-24 | CNY 9.32 | -3.12% | CNY 9.57 | CNY 9.69 | CNY 9.25 | 18.22M |
| 2026-09-23 | CNY 9.62 | -3.12% | CNY 9.88 | CNY 10.05 | CNY 9.61 | 23.00M |
| 2026-09-22 | CNY 9.93 | -0.60% | CNY 9.89 | CNY 10.05 | CNY 9.83 | 20.67M |
| 2026-09-21 | CNY 9.99 | +3.63% | CNY 9.64 | CNY 10.01 | CNY 9.58 | 23.01M |
| 2026-09-18 | CNY 9.64 | +2.55% | CNY 9.43 | CNY 9.64 | CNY 9.41 | 16.15M |
| 2026-09-17 | CNY 9.40 | -0.63% | CNY 9.38 | CNY 9.68 | CNY 9.30 | 12.31M |
| 2026-09-16 | CNY 9.46 | +1.94% | CNY 9.29 | CNY 9.49 | CNY 9.20 | 11.65M |
| 2026-09-15 | CNY 9.28 | -2.11% | CNY 9.44 | CNY 9.47 | CNY 9.24 | 10.60M |
| 2026-09-14 | CNY 9.48 | -0.73% | CNY 9.53 | CNY 9.60 | CNY 9.31 | 11.26M |
| 2026-09-11 | CNY 9.55 | -1.75% | CNY 9.70 | CNY 9.80 | CNY 9.19 | 19.53M |
| 2026-09-10 | CNY 9.72 | -0.10% | CNY 9.63 | CNY 9.80 | CNY 9.55 | 16.18M |
| 2026-09-09 | CNY 9.73 | -2.70% | CNY 9.99 | CNY 10.38 | CNY 9.66 | 26.41M |
| 2026-09-08 | CNY 10.00 | +0.40% | CNY 9.96 | CNY 10.19 | CNY 9.85 | 27.56M |
| 2026-09-07 | CNY 9.96 | +4.29% | CNY 9.65 | CNY 10.19 | CNY 9.55 | 35.19M |
| 2026-09-04 | CNY 9.55 | -2.45% | CNY 9.79 | CNY 10.01 | CNY 9.44 | 28.25M |
| 2026-09-03 | CNY 9.79 | -1.11% | CNY 9.88 | CNY 9.95 | CNY 9.59 | 31.50M |
| 2026-09-02 | CNY 9.90 | -4.99% | CNY 10.08 | CNY 10.20 | CNY 9.82 | 37.19M |
| 2026-09-01 | CNY 10.42 | -6.04% | CNY 10.38 | CNY 10.78 | CNY 10.35 | 54.66M |
| 2026-08-31 | CNY 11.09 | +0.54% | CNY 12.00 | CNY 12.13 | CNY 11.03 | 91.08M |
| 2026-08-28 | CNY 11.03 | -0.09% | CNY 11.04 | CNY 11.34 | CNY 10.78 | 64.30M |
| 2026-08-27 | CNY 11.04 | +9.96% | CNY 10.03 | CNY 11.04 | CNY 10.03 | 42.53M |
| 2026-08-26 | CNY 10.04 | -1.47% | CNY 10.00 | CNY 10.22 | CNY 9.85 | 30.39M |
| 2026-08-25 | CNY 10.19 | +3.45% | CNY 9.93 | CNY 10.19 | CNY 9.56 | 40.88M |
| 2026-08-24 | CNY 9.85 | -1.60% | CNY 10.00 | CNY 10.49 | CNY 9.64 | 37.71M |
| 2026-08-21 | CNY 10.01 | -6.01% | CNY 10.32 | CNY 10.60 | CNY 9.90 | 51.87M |
| 2026-08-20 | CNY 10.65 | +10.02% | CNY 9.87 | CNY 10.65 | CNY 9.81 | 77.01M |
| 2026-08-19 | CNY 9.68 | -10.04% | CNY 10.35 | CNY 10.75 | CNY 9.68 | 52.12M |
| 2026-08-18 | CNY 10.76 | -8.11% | CNY 11.35 | CNY 12.10 | CNY 10.70 | 73.64M |
| 2026-08-17 | CNY 11.71 | +0.60% | CNY 11.12 | CNY 12.07 | CNY 10.90 | 84.87M |
| 2026-08-14 | CNY 11.64 | -9.98% | CNY 14.22 | CNY 14.22 | CNY 11.64 | 94.72M |
| 2026-08-13 | CNY 12.93 | +10.04% | CNY 12.93 | CNY 12.93 | CNY 12.93 | 1.88M |
| 2026-08-12 | CNY 11.75 | +10.02% | CNY 11.75 | CNY 11.75 | CNY 11.75 | 2.33M |
| 2026-08-11 | CNY 10.68 | +9.99% | CNY 10.68 | CNY 10.68 | CNY 10.65 | 9.69M |
| 2026-08-10 | CNY 9.71 | +9.97% | CNY 9.70 | CNY 9.71 | CNY 9.55 | 6.66M |
| 2026-08-07 | CNY 8.83 | -0.11% | CNY 8.77 | CNY 8.87 | CNY 8.31 | 17.24M |
| 2026-08-06 | CNY 8.84 | +3.39% | CNY 8.50 | CNY 8.86 | CNY 8.50 | 17.25M |
| 2026-08-05 | CNY 8.55 | +3.51% | CNY 8.28 | CNY 8.61 | CNY 8.16 | 19.28M |
| 2026-08-04 | CNY 8.26 | +3.77% | CNY 8.03 | CNY 8.50 | CNY 7.88 | 24.44M |
| 2026-08-03 | CNY 7.96 | +5.43% | CNY 7.41 | CNY 8.17 | CNY 7.36 | 24.75M |
| 2026-07-31 | CNY 7.55 | +1.07% | CNY 7.47 | CNY 7.77 | CNY 7.42 | 26.99M |
| 2026-07-30 | CNY 7.47 | -4.84% | CNY 7.85 | CNY 7.93 | CNY 7.34 | 17.44M |
| 2026-07-29 | CNY 7.85 | +0.77% | CNY 7.92 | CNY 8.08 | CNY 7.52 | 26.26M |
| 2026-07-28 | CNY 7.79 | -5.80% | CNY 8.38 | CNY 8.59 | CNY 7.69 | 33.97M |
| 2026-07-27 | CNY 8.27 | +9.97% | CNY 7.45 | CNY 8.27 | CNY 7.44 | 17.78M |
| 2026-07-24 | CNY 7.52 | -5.53% | CNY 7.82 | CNY 8.16 | CNY 7.52 | 21.02M |
| 2026-07-23 | CNY 7.96 | +3.51% | CNY 7.78 | CNY 8.46 | CNY 7.68 | 28.77M |
| 2026-07-22 | CNY 7.69 | -1.41% | CNY 7.66 | CNY 8.03 | CNY 7.58 | 17.18M |
| 2026-07-21 | CNY 7.80 | +3.31% | CNY 7.70 | CNY 7.86 | CNY 6.80 | 29.51M |
| 2026-07-20 | CNY 7.55 | -9.80% | CNY 8.37 | CNY 8.53 | CNY 7.53 | 23.19M |
| 2026-07-17 | CNY 8.37 | -9.02% | CNY 9.17 | CNY 9.24 | CNY 8.28 | 20.81M |
| 2026-07-16 | CNY 9.20 | -3.36% | CNY 9.49 | CNY 9.58 | CNY 9.12 | 11.76M |
| 2026-07-15 | CNY 9.52 | -0.63% | CNY 9.58 | CNY 9.80 | CNY 9.33 | 14.66M |
| 2026-07-14 | CNY 9.58 | +2.46% | CNY 9.50 | CNY 9.58 | CNY 9.00 | 19.90M |
| 2026-07-13 | CNY 9.35 | -9.66% | CNY 10.57 | CNY 10.57 | CNY 9.32 | 19.15M |
| 2026-07-10 | CNY 10.35 | -1.43% | CNY 10.55 | CNY 10.65 | CNY 10.30 | 14.09M |
| 2026-07-09 | CNY 10.50 | +1.55% | CNY 10.40 | CNY 10.53 | CNY 10.03 | 12.54M |
| 2026-07-08 | CNY 10.34 | -2.27% | CNY 10.69 | CNY 10.75 | CNY 10.24 | 11.42M |
| 2026-07-07 | CNY 10.58 | -5.54% | CNY 11.25 | CNY 11.33 | CNY 10.46 | 13.72M |
| 2026-07-06 | CNY 11.20 | -3.28% | CNY 11.50 | CNY 11.75 | CNY 11.11 | 12.13M |
| 2026-07-03 | CNY 11.58 | +0.78% | CNY 11.50 | CNY 11.95 | CNY 11.40 | 14.90M |
| 2026-07-02 | CNY 11.49 | +0.17% | CNY 11.41 | CNY 11.90 | CNY 11.20 | 19.95M |
| 2026-07-01 | CNY 11.47 | -0.26% | CNY 11.50 | CNY 11.73 | CNY 11.27 | 14.77M |
| 2026-06-30 | CNY 11.50 | +5.22% | CNY 10.85 | CNY 11.97 | CNY 10.75 | 22.01M |
| 2026-06-29 | CNY 10.93 | -3.36% | CNY 11.66 | CNY 11.66 | CNY 10.80 | 21.31M |
| 2026-06-26 | CNY 11.31 | -7.07% | CNY 12.12 | CNY 12.12 | CNY 11.30 | 21.52M |
| 2026-06-25 | CNY 12.17 | -6.10% | CNY 12.96 | CNY 12.98 | CNY 12.05 | 21.03M |
| 2026-06-24 | CNY 12.96 | +0.93% | CNY 12.80 | CNY 13.09 | CNY 12.41 | 19.71M |
| 2026-06-23 | CNY 12.84 | +0.47% | CNY 12.73 | CNY 13.28 | CNY 12.50 | 21.70M |
| 2026-06-22 | CNY 12.78 | -6.24% | CNY 13.40 | CNY 14.12 | CNY 12.50 | 37.58M |
| 2026-06-18 | CNY 13.63 | +7.41% | CNY 12.78 | CNY 13.96 | CNY 12.50 | 40.38M |
| 2026-06-17 | CNY 12.69 | -0.39% | CNY 12.61 | CNY 12.97 | CNY 12.54 | 16.44M |
| 2026-06-16 | CNY 12.74 | +1.35% | CNY 12.62 | CNY 12.89 | CNY 12.27 | 17.64M |
| 2026-06-15 | CNY 12.57 | +1.53% | CNY 12.00 | CNY 12.72 | CNY 12.00 | 21.18M |
| 2026-06-12 | CNY 12.38 | -1.98% | CNY 12.80 | CNY 13.45 | CNY 12.36 | 22.73M |
| 2026-06-11 | CNY 12.63 | -5.39% | CNY 13.11 | CNY 13.40 | CNY 12.40 | 34.06M |
| 2026-06-10 | CNY 13.35 | -6.64% | CNY 14.23 | CNY 14.30 | CNY 13.30 | 31.31M |
| 2026-06-09 | CNY 14.30 | -2.32% | CNY 14.99 | CNY 15.08 | CNY 14.16 | 21.68M |
| 2026-06-08 | CNY 14.64 | -5.43% | CNY 15.10 | CNY 15.36 | CNY 14.34 | 21.43M |
| 2026-06-05 | CNY 15.48 | +2.79% | CNY 15.23 | CNY 15.84 | CNY 14.68 | 35.03M |
| 2026-06-04 | CNY 15.06 | -3.65% | CNY 15.63 | CNY 16.16 | CNY 14.92 | 33.65M |
| 2026-06-03 | CNY 15.63 | +9.99% | CNY 14.15 | CNY 15.63 | CNY 13.96 | 24.48M |
| 2026-06-02 | CNY 14.21 | -1.52% | CNY 14.43 | CNY 14.59 | CNY 13.88 | 20.56M |
| 2026-06-01 | CNY 14.43 | -5.07% | CNY 14.96 | CNY 15.07 | CNY 14.31 | 25.90M |
| 2026-05-29 | CNY 15.20 | -5.71% | CNY 16.30 | CNY 16.35 | CNY 14.93 | 29.24M |
| 2026-05-28 | CNY 16.12 | -1.35% | CNY 16.35 | CNY 16.94 | CNY 15.76 | 27.80M |
| 2026-05-27 | CNY 16.34 | -3.88% | CNY 16.70 | CNY 17.08 | CNY 16.01 | 35.42M |
| 2026-05-26 | CNY 17.00 | +2.66% | CNY 16.41 | CNY 17.20 | CNY 16.30 | 46.28M |