Metallurgical Corporation of China Ltd. Class A 601618
SSE · China · Industrial Services
CNY 2.54+0.04 (+1.60%)
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 2.54 | +1.60% | CNY 2.50 | CNY 2.55 | CNY 2.49 | 68.90M |
| 2026-09-29 | CNY 2.50 | +1.63% | CNY 2.46 | CNY 2.52 | CNY 2.46 | 71.19M |
| 2026-09-28 | CNY 2.46 | -1.20% | CNY 2.49 | CNY 2.50 | CNY 2.45 | 67.33M |
| 2026-09-24 | CNY 2.49 | -2.35% | CNY 2.55 | CNY 2.56 | CNY 2.48 | 99.28M |
| 2026-09-23 | CNY 2.55 | -0.39% | CNY 2.56 | CNY 2.60 | CNY 2.55 | 73.84M |
| 2026-09-22 | CNY 2.56 | 0.00% | CNY 2.56 | CNY 2.58 | CNY 2.55 | 49.44M |
| 2026-09-21 | CNY 2.56 | +0.79% | CNY 2.53 | CNY 2.59 | CNY 2.53 | 73.21M |
| 2026-09-18 | CNY 2.54 | +1.20% | CNY 2.51 | CNY 2.55 | CNY 2.50 | 65.29M |
| 2026-09-17 | CNY 2.51 | 0.00% | CNY 2.50 | CNY 2.53 | CNY 2.49 | 69.01M |
| 2026-09-16 | CNY 2.51 | -1.95% | CNY 2.56 | CNY 2.57 | CNY 2.48 | 120.44M |
| 2026-09-15 | CNY 2.56 | -0.78% | CNY 2.58 | CNY 2.59 | CNY 2.56 | 64.94M |
| 2026-09-14 | CNY 2.58 | -0.39% | CNY 2.59 | CNY 2.62 | CNY 2.57 | 58.06M |
| 2026-09-11 | CNY 2.59 | -1.15% | CNY 2.62 | CNY 2.62 | CNY 2.56 | 93.52M |
| 2026-09-10 | CNY 2.62 | 0.00% | CNY 2.61 | CNY 2.63 | CNY 2.59 | 69.60M |
| 2026-09-09 | CNY 2.62 | 0.00% | CNY 2.62 | CNY 2.63 | CNY 2.60 | 82.57M |
| 2026-09-08 | CNY 2.62 | +3.15% | CNY 2.55 | CNY 2.64 | CNY 2.54 | 174.94M |
| 2026-09-07 | CNY 2.54 | -0.39% | CNY 2.55 | CNY 2.56 | CNY 2.53 | 65.41M |
| 2026-09-04 | CNY 2.55 | +0.39% | CNY 2.54 | CNY 2.57 | CNY 2.54 | 69.35M |
| 2026-09-03 | CNY 2.54 | +0.40% | CNY 2.53 | CNY 2.56 | CNY 2.53 | 65.31M |
| 2026-09-02 | CNY 2.53 | -1.56% | CNY 2.56 | CNY 2.57 | CNY 2.52 | 74.19M |
| 2026-09-01 | CNY 2.57 | +0.39% | CNY 2.55 | CNY 2.58 | CNY 2.54 | 78.29M |
| 2026-08-31 | CNY 2.56 | -3.40% | CNY 2.62 | CNY 2.63 | CNY 2.55 | 155.58M |
| 2026-08-28 | CNY 2.65 | +1.15% | CNY 2.62 | CNY 2.66 | CNY 2.60 | 87.73M |
| 2026-08-27 | CNY 2.62 | -0.76% | CNY 2.64 | CNY 2.64 | CNY 2.60 | 81.17M |
| 2026-08-26 | CNY 2.64 | +1.93% | CNY 2.59 | CNY 2.65 | CNY 2.58 | 114.49M |
| 2026-08-25 | CNY 2.59 | +1.17% | CNY 2.56 | CNY 2.59 | CNY 2.56 | 65.28M |
| 2026-08-24 | CNY 2.56 | +0.39% | CNY 2.55 | CNY 2.59 | CNY 2.54 | 66.45M |
| 2026-08-21 | CNY 2.55 | -1.16% | CNY 2.58 | CNY 2.59 | CNY 2.54 | 54.47M |
| 2026-08-20 | CNY 2.58 | +1.57% | CNY 2.54 | CNY 2.60 | CNY 2.53 | 76.76M |
| 2026-08-19 | CNY 2.54 | -0.78% | CNY 2.56 | CNY 2.57 | CNY 2.52 | 70.88M |
| 2026-08-18 | CNY 2.56 | -0.78% | CNY 2.57 | CNY 2.58 | CNY 2.56 | 47.63M |
| 2026-08-17 | CNY 2.58 | +0.78% | CNY 2.56 | CNY 2.58 | CNY 2.55 | 54.17M |
| 2026-08-14 | CNY 2.56 | -0.39% | CNY 2.56 | CNY 2.58 | CNY 2.54 | 62.70M |
| 2026-08-13 | CNY 2.57 | -1.53% | CNY 2.60 | CNY 2.61 | CNY 2.56 | 83.83M |
| 2026-08-12 | CNY 2.61 | +0.38% | CNY 2.61 | CNY 2.62 | CNY 2.58 | 73.47M |
| 2026-08-11 | CNY 2.60 | -1.52% | CNY 2.63 | CNY 2.64 | CNY 2.60 | 61.12M |
| 2026-08-10 | CNY 2.64 | +0.76% | CNY 2.61 | CNY 2.65 | CNY 2.61 | 69.30M |
| 2026-08-07 | CNY 2.62 | -0.38% | CNY 2.62 | CNY 2.63 | CNY 2.60 | 61.27M |
| 2026-08-06 | CNY 2.63 | -0.75% | CNY 2.65 | CNY 2.66 | CNY 2.59 | 101.58M |
| 2026-08-05 | CNY 2.65 | -0.75% | CNY 2.67 | CNY 2.68 | CNY 2.64 | 85.95M |
| 2026-08-04 | CNY 2.67 | -2.55% | CNY 2.74 | CNY 2.76 | CNY 2.67 | 130.64M |
| 2026-08-03 | CNY 2.74 | +0.74% | CNY 2.71 | CNY 2.76 | CNY 2.71 | 106.44M |
| 2026-07-31 | CNY 2.72 | +0.37% | CNY 2.71 | CNY 2.72 | CNY 2.68 | 100.20M |
| 2026-07-30 | CNY 2.71 | +0.37% | CNY 2.69 | CNY 2.73 | CNY 2.69 | 83.58M |
| 2026-07-29 | CNY 2.70 | +1.50% | CNY 2.66 | CNY 2.71 | CNY 2.65 | 96.60M |
| 2026-07-28 | CNY 2.66 | 0.00% | CNY 2.66 | CNY 2.67 | CNY 2.64 | 69.45M |
| 2026-07-27 | CNY 2.66 | +0.38% | CNY 2.65 | CNY 2.69 | CNY 2.64 | 85.84M |
| 2026-07-24 | CNY 2.65 | -1.85% | CNY 2.69 | CNY 2.72 | CNY 2.65 | 90.87M |
| 2026-07-23 | CNY 2.70 | +0.75% | CNY 2.68 | CNY 2.71 | CNY 2.66 | 82.12M |
| 2026-07-22 | CNY 2.68 | +0.75% | CNY 2.65 | CNY 2.69 | CNY 2.62 | 99.33M |
| 2026-07-21 | CNY 2.66 | -0.37% | CNY 2.68 | CNY 2.70 | CNY 2.64 | 114.68M |
| 2026-07-20 | CNY 2.67 | +2.30% | CNY 2.61 | CNY 2.69 | CNY 2.61 | 136.41M |
| 2026-07-17 | CNY 2.61 | -1.14% | CNY 2.62 | CNY 2.67 | CNY 2.61 | 126.86M |
| 2026-07-16 | CNY 2.64 | +0.38% | CNY 2.62 | CNY 2.65 | CNY 2.60 | 104.46M |
| 2026-07-15 | CNY 2.63 | +1.94% | CNY 2.58 | CNY 2.64 | CNY 2.57 | 108.38M |
| 2026-07-14 | CNY 2.58 | +1.57% | CNY 2.54 | CNY 2.59 | CNY 2.53 | 98.88M |
| 2026-07-13 | CNY 2.54 | -1.17% | CNY 2.57 | CNY 2.58 | CNY 2.53 | 100.87M |
| 2026-07-10 | CNY 2.57 | +2.39% | CNY 2.51 | CNY 2.60 | CNY 2.48 | 148.84M |
| 2026-07-09 | CNY 2.51 | -0.79% | CNY 2.52 | CNY 2.53 | CNY 2.48 | 97.53M |
| 2026-07-08 | CNY 2.53 | +1.61% | CNY 2.49 | CNY 2.54 | CNY 2.47 | 89.48M |
| 2026-07-07 | CNY 2.49 | -2.35% | CNY 2.55 | CNY 2.55 | CNY 2.47 | 91.56M |
| 2026-07-06 | CNY 2.55 | +0.39% | CNY 2.54 | CNY 2.59 | CNY 2.52 | 97.70M |
| 2026-07-03 | CNY 2.54 | +2.01% | CNY 2.49 | CNY 2.55 | CNY 2.49 | 124.42M |
| 2026-07-02 | CNY 2.49 | +0.81% | CNY 2.48 | CNY 2.51 | CNY 2.46 | 104.54M |
| 2026-07-01 | CNY 2.47 | +1.23% | CNY 2.43 | CNY 2.50 | CNY 2.40 | 142.21M |
| 2026-06-30 | CNY 2.44 | -1.21% | CNY 2.47 | CNY 2.48 | CNY 2.40 | 124.74M |
| 2026-06-29 | CNY 2.47 | 0.00% | CNY 2.46 | CNY 2.50 | CNY 2.41 | 130.63M |
| 2026-06-26 | CNY 2.47 | -1.98% | CNY 2.52 | CNY 2.55 | CNY 2.47 | 134.13M |
| 2026-06-25 | CNY 2.52 | -1.18% | CNY 2.54 | CNY 2.57 | CNY 2.52 | 110.09M |
| 2026-06-24 | CNY 2.55 | -3.04% | CNY 2.63 | CNY 2.64 | CNY 2.55 | 141.05M |
| 2026-06-23 | CNY 2.63 | -2.23% | CNY 2.68 | CNY 2.71 | CNY 2.62 | 128.13M |
| 2026-06-22 | CNY 2.69 | +0.75% | CNY 2.66 | CNY 2.70 | CNY 2.61 | 137.30M |
| 2026-06-18 | CNY 2.67 | -2.91% | CNY 2.72 | CNY 2.73 | CNY 2.66 | 125.72M |
| 2026-06-17 | CNY 2.75 | +3.00% | CNY 2.69 | CNY 2.77 | CNY 2.66 | 175.37M |
| 2026-06-16 | CNY 2.67 | -1.11% | CNY 2.70 | CNY 2.71 | CNY 2.66 | 77.71M |
| 2026-06-15 | CNY 2.70 | +0.75% | CNY 2.70 | CNY 2.75 | CNY 2.66 | 127.52M |
| 2026-06-12 | CNY 2.68 | +2.68% | CNY 2.62 | CNY 2.71 | CNY 2.61 | 145.24M |
| 2026-06-11 | CNY 2.61 | -1.88% | CNY 2.65 | CNY 2.67 | CNY 2.60 | 104.43M |
| 2026-06-10 | CNY 2.66 | +0.38% | CNY 2.63 | CNY 2.67 | CNY 2.61 | 109.52M |
| 2026-06-09 | CNY 2.65 | -1.12% | CNY 2.69 | CNY 2.70 | CNY 2.64 | 98.27M |
| 2026-06-08 | CNY 2.68 | -2.55% | CNY 2.74 | CNY 2.74 | CNY 2.68 | 125.82M |
| 2026-06-05 | CNY 2.75 | +0.36% | CNY 2.73 | CNY 2.80 | CNY 2.73 | 92.07M |
| 2026-06-04 | CNY 2.74 | -1.44% | CNY 2.78 | CNY 2.79 | CNY 2.73 | 87.86M |
| 2026-06-03 | CNY 2.78 | -0.71% | CNY 2.80 | CNY 2.81 | CNY 2.78 | 76.07M |
| 2026-06-02 | CNY 2.80 | -1.06% | CNY 2.82 | CNY 2.83 | CNY 2.79 | 90.82M |
| 2026-06-01 | CNY 2.83 | 0.00% | CNY 2.82 | CNY 2.83 | CNY 2.80 | 108.42M |
| 2026-05-29 | CNY 2.83 | +1.43% | CNY 2.79 | CNY 2.86 | CNY 2.79 | 122.15M |
| 2026-05-28 | CNY 2.79 | -0.71% | CNY 2.80 | CNY 2.82 | CNY 2.77 | 82.84M |
| 2026-05-27 | CNY 2.81 | -0.71% | CNY 2.82 | CNY 2.84 | CNY 2.78 | 98.95M |
| 2026-05-26 | CNY 2.83 | +1.43% | CNY 2.78 | CNY 2.84 | CNY 2.76 | 109.45M |