Minmetals Capital Company Limited (SHA:600390)
China
· Delayed Price · Currency is CNY 5.58
+0.08 (1.45%)
At close: Dec 5, 2025
Minmetals Capital Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.49 | 5.61 | 5.46 | 5.58 | 5.58 | 1.45% | 44,526,320 |
| Dec 4, 2025 | 5.51 | 5.53 | 5.46 | 5.50 | 5.50 | -0.36% | 21,516,560 |
| Dec 3, 2025 | 5.52 | 5.56 | 5.50 | 5.52 | 5.52 | 0.18% | 28,774,405 |
| Dec 2, 2025 | 5.55 | 5.55 | 5.49 | 5.51 | 5.51 | -0.90% | 20,338,420 |
| Dec 1, 2025 | 5.54 | 5.57 | 5.51 | 5.56 | 5.56 | 0.54% | 29,459,340 |
| Nov 28, 2025 | 5.52 | 5.53 | 5.44 | 5.53 | 5.53 | 0.18% | 30,666,680 |
| Nov 27, 2025 | 5.56 | 5.58 | 5.51 | 5.52 | 5.52 | -0.18% | 24,566,550 |
| Nov 26, 2025 | 5.54 | 5.59 | 5.53 | 5.53 | 5.53 | -0.18% | 22,184,130 |
| Nov 25, 2025 | 5.55 | 5.60 | 5.54 | 5.54 | 5.54 | 0.18% | 25,939,270 |
| Nov 24, 2025 | 5.56 | 5.59 | 5.50 | 5.53 | 5.53 | -0.36% | 32,135,530 |
| Nov 21, 2025 | 5.78 | 5.78 | 5.54 | 5.55 | 5.55 | -4.48% | 59,986,550 |
| Nov 20, 2025 | 5.87 | 5.88 | 5.79 | 5.81 | 5.81 | 0.17% | 24,342,510 |
| Nov 19, 2025 | 5.85 | 5.88 | 5.78 | 5.80 | 5.80 | -0.85% | 32,769,610 |
| Nov 18, 2025 | 5.91 | 5.92 | 5.82 | 5.85 | 5.85 | -1.02% | 36,376,520 |
| Nov 17, 2025 | 5.95 | 5.95 | 5.89 | 5.91 | 5.91 | -0.84% | 31,608,530 |
| Nov 14, 2025 | 5.96 | 6.02 | 5.95 | 5.96 | 5.96 | -0.33% | 40,324,360 |
| Nov 13, 2025 | 5.91 | 5.98 | 5.88 | 5.98 | 5.98 | 1.18% | 40,718,130 |
| Nov 12, 2025 | 5.94 | 5.95 | 5.88 | 5.91 | 5.91 | -0.51% | 27,416,450 |
| Nov 11, 2025 | 5.96 | 5.98 | 5.91 | 5.94 | 5.94 | -0.34% | 31,399,630 |
| Nov 10, 2025 | 5.86 | 5.96 | 5.84 | 5.96 | 5.96 | 1.71% | 49,520,810 |
| Nov 7, 2025 | 5.86 | 5.89 | 5.84 | 5.86 | 5.86 | -0.34% | 24,685,730 |
| Nov 6, 2025 | 5.86 | 5.91 | 5.85 | 5.88 | 5.88 | 0.17% | 31,184,660 |
| Nov 5, 2025 | 5.82 | 5.88 | 5.80 | 5.87 | 5.87 | 0.34% | 25,655,040 |
| Nov 4, 2025 | 5.91 | 5.92 | 5.83 | 5.85 | 5.85 | -1.02% | 32,468,920 |
| Nov 3, 2025 | 5.92 | 5.92 | 5.85 | 5.91 | 5.91 | -0.17% | 31,644,990 |
| Oct 31, 2025 | 5.94 | 5.96 | 5.92 | 5.92 | 5.92 | -0.34% | 37,284,930 |
| Oct 30, 2025 | 5.99 | 6.00 | 5.93 | 5.94 | 5.94 | -1.16% | 43,038,660 |
| Oct 29, 2025 | 5.91 | 6.01 | 5.91 | 6.01 | 6.01 | 1.52% | 60,492,390 |
| Oct 28, 2025 | 5.96 | 5.97 | 5.90 | 5.92 | 5.92 | -0.84% | 39,637,770 |
| Oct 27, 2025 | 6.00 | 6.02 | 5.95 | 5.97 | 5.97 | -0.17% | 44,671,260 |
| Oct 24, 2025 | 5.92 | 5.98 | 5.91 | 5.98 | 5.98 | 0.84% | 38,928,340 |
| Oct 23, 2025 | 5.88 | 5.94 | 5.82 | 5.93 | 5.93 | 0.51% | 33,961,650 |
| Oct 22, 2025 | 5.89 | 5.92 | 5.87 | 5.90 | 5.90 | -0.34% | 25,112,460 |
| Oct 21, 2025 | 5.85 | 5.97 | 5.82 | 5.92 | 5.92 | 1.37% | 38,045,070 |
| Oct 20, 2025 | 5.87 | 5.90 | 5.82 | 5.84 | 5.84 | 0.17% | 26,401,700 |
| Oct 17, 2025 | 5.92 | 5.96 | 5.83 | 5.83 | 5.83 | -1.69% | 37,448,830 |
| Oct 16, 2025 | 6.00 | 6.01 | 5.92 | 5.93 | 5.93 | -1.50% | 32,925,390 |
| Oct 15, 2025 | 6.02 | 6.04 | 5.93 | 6.02 | 6.01 | 0.17% | 48,090,960 |
| Oct 14, 2025 | 5.97 | 6.12 | 5.96 | 6.01 | 6.00 | 0.67% | 64,539,460 |
| Oct 13, 2025 | 5.86 | 5.98 | 5.84 | 5.97 | 5.96 | -1.00% | 46,952,280 |
| Oct 10, 2025 | 6.00 | 6.11 | 5.99 | 6.03 | 6.02 | - | 50,816,010 |
| Oct 9, 2025 | 5.95 | 6.03 | 5.93 | 6.03 | 6.02 | 1.69% | 49,296,310 |
| Sep 30, 2025 | 5.97 | 6.03 | 5.93 | 5.93 | 5.92 | -1.17% | 41,616,860 |
| Sep 29, 2025 | 5.81 | 6.05 | 5.77 | 6.00 | 5.99 | 3.09% | 71,754,400 |
| Sep 26, 2025 | 5.86 | 5.91 | 5.82 | 5.82 | 5.81 | -0.85% | 32,386,670 |
| Sep 25, 2025 | 5.90 | 5.92 | 5.85 | 5.87 | 5.86 | -1.18% | 34,154,110 |
| Sep 24, 2025 | 5.84 | 5.95 | 5.82 | 5.94 | 5.93 | 1.19% | 37,787,260 |
| Sep 23, 2025 | 6.00 | 6.00 | 5.80 | 5.87 | 5.86 | -2.49% | 67,442,440 |
| Sep 22, 2025 | 6.01 | 6.03 | 5.97 | 6.02 | 6.01 | 0.33% | 41,034,710 |
| Sep 19, 2025 | 6.06 | 6.08 | 5.99 | 6.00 | 5.99 | -1.64% | 66,342,220 |
| Sep 18, 2025 | 6.28 | 6.30 | 6.05 | 6.10 | 6.09 | -3.94% | 127,234,900 |
| Sep 17, 2025 | 6.10 | 6.38 | 6.05 | 6.35 | 6.34 | 4.10% | 151,568,200 |
| Sep 16, 2025 | 6.02 | 6.10 | 6.01 | 6.10 | 6.09 | 1.50% | 55,703,390 |
| Sep 15, 2025 | 6.05 | 6.08 | 6.00 | 6.01 | 6.00 | -0.83% | 45,135,600 |
| Sep 12, 2025 | 6.11 | 6.15 | 6.05 | 6.06 | 6.05 | -1.14% | 56,543,930 |
| Sep 11, 2025 | 6.00 | 6.13 | 5.98 | 6.13 | 6.12 | 1.83% | 74,022,180 |
| Sep 10, 2025 | 6.03 | 6.07 | 5.99 | 6.02 | 6.01 | -0.17% | 38,351,250 |
| Sep 9, 2025 | 6.05 | 6.09 | 6.01 | 6.03 | 6.02 | -0.66% | 44,793,710 |
| Sep 8, 2025 | 6.09 | 6.12 | 6.02 | 6.07 | 6.06 | -0.65% | 50,909,890 |
| Sep 5, 2025 | 6.02 | 6.12 | 5.97 | 6.11 | 6.10 | 1.83% | 61,833,440 |
| Sep 4, 2025 | 6.01 | 6.07 | 5.93 | 6.00 | 5.99 | -0.33% | 66,936,320 |
| Sep 3, 2025 | 6.21 | 6.24 | 6.00 | 6.02 | 6.01 | -3.06% | 71,857,420 |
| Sep 2, 2025 | 6.38 | 6.38 | 6.16 | 6.21 | 6.20 | -2.82% | 99,136,760 |
| Sep 1, 2025 | 6.45 | 6.52 | 6.36 | 6.39 | 6.38 | -0.62% | 69,165,630 |
| Aug 29, 2025 | 6.59 | 6.62 | 6.42 | 6.43 | 6.42 | -2.13% | 119,982,200 |
| Aug 28, 2025 | 6.29 | 6.59 | 6.27 | 6.57 | 6.56 | 3.96% | 206,378,000 |
| Aug 27, 2025 | 6.43 | 6.58 | 6.31 | 6.32 | 6.31 | -1.86% | 146,758,700 |
| Aug 26, 2025 | 6.52 | 6.53 | 6.42 | 6.44 | 6.43 | -1.53% | 100,058,400 |
| Aug 25, 2025 | 6.59 | 6.66 | 6.49 | 6.54 | 6.53 | 0.62% | 148,619,300 |
| Aug 22, 2025 | 6.40 | 6.51 | 6.34 | 6.50 | 6.49 | 1.09% | 136,642,200 |
| Aug 21, 2025 | 6.50 | 6.61 | 6.36 | 6.43 | 6.42 | -0.16% | 126,724,300 |
| Aug 20, 2025 | 6.39 | 6.47 | 6.31 | 6.44 | 6.43 | -0.62% | 117,047,500 |
| Aug 19, 2025 | 6.32 | 6.66 | 6.26 | 6.48 | 6.47 | 1.89% | 184,532,000 |
| Aug 18, 2025 | 6.34 | 6.45 | 6.26 | 6.36 | 6.35 | 0.95% | 160,129,500 |
| Aug 15, 2025 | 6.05 | 6.30 | 6.02 | 6.30 | 6.29 | 3.62% | 163,551,900 |
| Aug 14, 2025 | 6.14 | 6.21 | 6.05 | 6.08 | 6.07 | -0.98% | 91,978,670 |
| Aug 13, 2025 | 6.08 | 6.16 | 6.05 | 6.14 | 6.13 | 1.15% | 92,394,430 |
| Aug 12, 2025 | 6.05 | 6.10 | 6.02 | 6.07 | 6.06 | 0.50% | 47,464,650 |
| Aug 11, 2025 | 5.98 | 6.08 | 5.98 | 6.04 | 6.03 | 1.00% | 46,065,850 |
| Aug 8, 2025 | 6.00 | 6.04 | 5.97 | 5.98 | 5.97 | -0.33% | 32,831,630 |
| Aug 7, 2025 | 6.06 | 6.09 | 5.98 | 6.00 | 5.99 | -0.99% | 48,039,400 |
| Aug 6, 2025 | 6.08 | 6.08 | 6.03 | 6.06 | 6.05 | -0.33% | 33,205,280 |
| Aug 5, 2025 | 5.97 | 6.08 | 5.97 | 6.08 | 6.07 | 1.84% | 46,208,620 |
| Aug 4, 2025 | 5.95 | 5.98 | 5.93 | 5.97 | 5.96 | -0.17% | 34,396,570 |
| Aug 1, 2025 | 5.99 | 6.03 | 5.95 | 5.98 | 5.97 | -0.17% | 34,470,270 |
| Jul 31, 2025 | 6.09 | 6.14 | 5.95 | 5.99 | 5.98 | -2.12% | 71,860,230 |
| Jul 30, 2025 | 6.23 | 6.23 | 6.06 | 6.12 | 6.11 | -1.92% | 83,136,970 |
| Jul 29, 2025 | 6.25 | 6.28 | 6.14 | 6.24 | 6.23 | -0.79% | 79,826,590 |
| Jul 28, 2025 | 6.21 | 6.37 | 6.17 | 6.29 | 6.28 | 0.96% | 84,308,290 |
| Jul 25, 2025 | 6.35 | 6.35 | 6.21 | 6.23 | 6.22 | -1.58% | 78,387,420 |
| Jul 24, 2025 | 6.17 | 6.34 | 6.17 | 6.33 | 6.32 | 2.10% | 117,536,700 |
| Jul 23, 2025 | 6.24 | 6.35 | 6.18 | 6.20 | 6.19 | -0.96% | 104,225,900 |
| Jul 22, 2025 | 6.35 | 6.36 | 6.15 | 6.26 | 6.25 | -1.26% | 115,817,600 |
| Jul 21, 2025 | 6.34 | 6.40 | 6.28 | 6.34 | 6.33 | -0.94% | 105,190,700 |
| Jul 18, 2025 | 6.30 | 6.54 | 6.26 | 6.40 | 6.39 | 1.59% | 190,494,800 |
| Jul 17, 2025 | 6.20 | 6.38 | 6.18 | 6.30 | 6.29 | 1.61% | 123,549,800 |
| Jul 16, 2025 | 6.14 | 6.24 | 6.10 | 6.20 | 6.19 | 0.65% | 99,385,090 |
| Jul 15, 2025 | 6.26 | 6.28 | 6.08 | 6.16 | 6.15 | -1.75% | 131,696,800 |
| Jul 14, 2025 | 6.50 | 6.60 | 6.25 | 6.27 | 6.26 | -6.42% | 277,459,900 |
| Jul 11, 2025 | 6.25 | 6.89 | 6.13 | 6.70 | 6.69 | 7.03% | 424,420,600 |