Minmetals Capital Company Limited (SHA:600390)
China
· Delayed Price · Currency is CNY 5.59
-0.07 (-1.24%)
At close: Mar 9, 2026
Minmetals Capital Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.62 | 5.65 | 5.55 | 5.58 | - | -1.41% | 36,337,744 |
| Mar 6, 2026 | 5.52 | 5.67 | 5.51 | 5.66 | 5.66 | 2.35% | 44,360,660 |
| Mar 5, 2026 | 5.53 | 5.62 | 5.52 | 5.53 | 5.53 | 0.91% | 34,788,660 |
| Mar 4, 2026 | 5.53 | 5.61 | 5.46 | 5.48 | 5.48 | -1.79% | 42,344,220 |
| Mar 3, 2026 | 5.73 | 5.78 | 5.58 | 5.58 | 5.58 | -3.12% | 57,038,300 |
| Mar 2, 2026 | 5.70 | 5.85 | 5.65 | 5.76 | 5.76 | 0.35% | 81,927,478 |
| Feb 27, 2026 | 5.64 | 5.74 | 5.63 | 5.74 | 5.74 | 1.95% | 39,403,570 |
| Feb 26, 2026 | 5.69 | 5.70 | 5.62 | 5.63 | 5.63 | -1.23% | 32,270,960 |
| Feb 25, 2026 | 5.62 | 5.73 | 5.61 | 5.70 | 5.70 | 1.60% | 37,822,986 |
| Feb 24, 2026 | 5.59 | 5.62 | 5.55 | 5.61 | 5.61 | 1.45% | 25,665,230 |
| Feb 13, 2026 | 5.63 | 5.63 | 5.53 | 5.53 | 5.53 | -1.60% | 27,339,640 |
| Feb 12, 2026 | 5.65 | 5.67 | 5.58 | 5.62 | 5.62 | -0.53% | 25,512,980 |
| Feb 11, 2026 | 5.68 | 5.69 | 5.64 | 5.65 | 5.65 | -0.53% | 26,732,204 |
| Feb 10, 2026 | 5.72 | 5.73 | 5.68 | 5.68 | 5.68 | -0.87% | 23,297,199 |
| Feb 9, 2026 | 5.74 | 5.77 | 5.71 | 5.73 | 5.73 | 0.70% | 26,236,757 |
| Feb 6, 2026 | 5.67 | 5.75 | 5.65 | 5.69 | 5.69 | -0.52% | 25,697,440 |
| Feb 5, 2026 | 5.77 | 5.78 | 5.67 | 5.72 | 5.72 | -1.04% | 35,984,980 |
| Feb 4, 2026 | 5.68 | 5.78 | 5.65 | 5.78 | 5.78 | 1.40% | 45,180,640 |
| Feb 3, 2026 | 5.63 | 5.71 | 5.62 | 5.70 | 5.70 | 2.15% | 38,864,560 |
| Feb 2, 2026 | 5.73 | 5.82 | 5.57 | 5.58 | 5.58 | -3.12% | 51,194,330 |
| Jan 30, 2026 | 5.90 | 5.90 | 5.71 | 5.76 | 5.76 | -2.54% | 64,090,940 |
| Jan 29, 2026 | 5.92 | 5.95 | 5.84 | 5.91 | 5.91 | -0.34% | 67,101,680 |
| Jan 28, 2026 | 5.83 | 6.05 | 5.81 | 5.93 | 5.93 | 1.19% | 71,046,900 |
| Jan 27, 2026 | 5.95 | 5.95 | 5.77 | 5.86 | 5.86 | -1.84% | 68,009,010 |
| Jan 26, 2026 | 6.00 | 6.14 | 5.93 | 5.97 | 5.97 | -1.16% | 99,095,290 |
| Jan 23, 2026 | 6.15 | 6.40 | 6.03 | 6.04 | 6.04 | 3.07% | 150,777,700 |
| Jan 22, 2026 | 5.79 | 5.92 | 5.79 | 5.86 | 5.86 | 0.86% | 42,770,290 |
| Jan 21, 2026 | 5.82 | 5.84 | 5.79 | 5.81 | 5.81 | -0.34% | 35,366,430 |
| Jan 20, 2026 | 5.83 | 5.84 | 5.76 | 5.83 | 5.83 | - | 40,780,360 |
| Jan 19, 2026 | 5.77 | 5.89 | 5.74 | 5.83 | 5.83 | 0.87% | 45,635,941 |
| Jan 16, 2026 | 5.95 | 5.98 | 5.76 | 5.78 | 5.78 | -1.87% | 62,335,570 |
| Jan 15, 2026 | 6.02 | 6.08 | 5.87 | 5.89 | 5.89 | -2.97% | 79,930,340 |
| Jan 14, 2026 | 6.06 | 6.30 | 6.00 | 6.07 | 6.07 | -0.49% | 151,874,956 |
| Jan 13, 2026 | 6.05 | 6.29 | 5.95 | 6.10 | 6.10 | 0.99% | 131,860,999 |
| Jan 12, 2026 | 5.98 | 6.09 | 5.97 | 6.04 | 6.04 | 2.90% | 122,127,000 |
| Jan 9, 2026 | 5.74 | 5.90 | 5.73 | 5.87 | 5.87 | 2.44% | 72,825,950 |
| Jan 8, 2026 | 5.79 | 5.80 | 5.72 | 5.73 | 5.73 | -1.72% | 53,230,300 |
| Jan 7, 2026 | 5.78 | 5.93 | 5.75 | 5.83 | 5.83 | 0.34% | 79,962,899 |
| Jan 6, 2026 | 5.60 | 5.82 | 5.59 | 5.81 | 5.81 | 3.57% | 79,320,073 |
| Jan 5, 2026 | 5.55 | 5.62 | 5.53 | 5.61 | 5.61 | 1.08% | 36,675,480 |
| Dec 31, 2025 | 5.57 | 5.60 | 5.54 | 5.55 | 5.55 | -0.36% | 24,613,990 |
| Dec 30, 2025 | 5.63 | 5.63 | 5.56 | 5.57 | 5.57 | -1.07% | 29,653,320 |
| Dec 29, 2025 | 5.58 | 5.67 | 5.56 | 5.63 | 5.63 | 0.90% | 42,968,780 |
| Dec 26, 2025 | 5.58 | 5.64 | 5.55 | 5.58 | 5.58 | - | 33,105,550 |
| Dec 25, 2025 | 5.54 | 5.60 | 5.54 | 5.58 | 5.58 | 0.72% | 26,785,021 |
| Dec 24, 2025 | 5.49 | 5.57 | 5.46 | 5.54 | 5.54 | 0.91% | 26,264,780 |
| Dec 23, 2025 | 5.56 | 5.57 | 5.47 | 5.49 | 5.49 | -1.26% | 23,874,030 |
| Dec 22, 2025 | 5.54 | 5.60 | 5.54 | 5.56 | 5.56 | 0.36% | 27,311,874 |
| Dec 19, 2025 | 5.47 | 5.54 | 5.44 | 5.54 | 5.54 | 1.47% | 34,921,170 |
| Dec 18, 2025 | 5.44 | 5.49 | 5.43 | 5.46 | 5.46 | - | 23,239,300 |
| Dec 17, 2025 | 5.38 | 5.52 | 5.31 | 5.46 | 5.46 | 1.30% | 39,719,880 |
| Dec 16, 2025 | 5.40 | 5.41 | 5.32 | 5.39 | 5.39 | -0.37% | 28,136,870 |
| Dec 15, 2025 | 5.40 | 5.46 | 5.36 | 5.41 | 5.41 | -0.37% | 25,499,130 |
| Dec 12, 2025 | 5.42 | 5.46 | 5.41 | 5.43 | 5.43 | 0.18% | 25,987,825 |
| Dec 11, 2025 | 5.53 | 5.53 | 5.41 | 5.42 | 5.42 | -1.99% | 28,771,220 |
| Dec 10, 2025 | 5.51 | 5.55 | 5.47 | 5.53 | 5.53 | 0.36% | 25,918,019 |
| Dec 9, 2025 | 5.61 | 5.61 | 5.50 | 5.51 | 5.51 | -1.96% | 30,329,396 |
| Dec 8, 2025 | 5.61 | 5.72 | 5.61 | 5.62 | 5.62 | 0.72% | 50,783,250 |
| 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 |