Metro Land Corporation Ltd. (SHA:600683)
China
· Delayed Price · Currency is CNY 7.16
+0.15 (2.14%)
Mar 9, 2026, 3:00 PM CST
Metro Land Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.89 | 7.35 | 6.89 | 7.13 | - | 1.71% | 29,023,200 |
| Mar 6, 2026 | 6.90 | 7.10 | 6.85 | 7.01 | 7.01 | 1.59% | 20,587,600 |
| Mar 5, 2026 | 7.07 | 7.15 | 6.79 | 6.90 | 6.90 | -1.85% | 24,859,270 |
| Mar 4, 2026 | 7.06 | 7.06 | 6.50 | 7.03 | 7.03 | 0.43% | 31,913,100 |
| Mar 3, 2026 | 6.86 | 7.55 | 6.86 | 7.00 | 7.00 | 2.04% | 51,364,360 |
| Mar 2, 2026 | 6.58 | 7.00 | 6.40 | 6.86 | 6.86 | 1.93% | 33,672,330 |
| Feb 27, 2026 | 7.10 | 7.13 | 6.60 | 6.73 | 6.73 | -4.67% | 37,628,970 |
| Feb 26, 2026 | 7.29 | 7.56 | 7.01 | 7.06 | 7.06 | -5.49% | 33,115,220 |
| Feb 25, 2026 | 7.05 | 7.51 | 7.05 | 7.47 | 7.47 | 5.06% | 38,749,660 |
| Feb 24, 2026 | 6.70 | 7.25 | 6.70 | 7.11 | 7.11 | 5.96% | 36,199,200 |
| Feb 13, 2026 | 6.92 | 6.98 | 6.55 | 6.71 | 6.71 | -3.17% | 40,300,300 |
| Feb 12, 2026 | 6.89 | 7.20 | 6.79 | 6.93 | 6.93 | -3.88% | 57,997,620 |
| Feb 11, 2026 | 6.40 | 7.35 | 6.40 | 7.21 | 7.21 | 7.93% | 95,120,360 |
| Feb 10, 2026 | 6.40 | 6.77 | 6.33 | 6.68 | 6.68 | 0.30% | 93,835,470 |
| Feb 9, 2026 | 6.17 | 6.66 | 6.01 | 6.66 | 6.66 | 10.08% | 109,954,200 |
| Feb 6, 2026 | 6.60 | 7.07 | 5.96 | 6.05 | 6.05 | -8.33% | 114,978,800 |
| Feb 5, 2026 | 6.00 | 6.60 | 6.00 | 6.60 | 6.60 | 10.00% | 68,897,040 |
| Feb 4, 2026 | 6.00 | 6.00 | 5.40 | 6.00 | 6.00 | 10.09% | 88,342,670 |
| Feb 3, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 10.10% | 8,556,810 |
| Feb 2, 2026 | 4.86 | 5.14 | 4.84 | 4.95 | 4.95 | 1.23% | 29,608,980 |
| Jan 30, 2026 | 4.79 | 4.91 | 4.73 | 4.89 | 4.89 | 1.66% | 29,994,190 |
| Jan 29, 2026 | 4.56 | 4.98 | 4.56 | 4.81 | 4.81 | 6.18% | 45,498,040 |
| Jan 28, 2026 | 4.52 | 4.63 | 4.49 | 4.53 | 4.53 | 0.67% | 10,338,510 |
| Jan 27, 2026 | 4.52 | 4.56 | 4.42 | 4.50 | 4.50 | -0.88% | 8,933,872 |
| Jan 26, 2026 | 4.54 | 4.60 | 4.48 | 4.54 | 4.54 | - | 10,941,100 |
| Jan 23, 2026 | 4.52 | 4.55 | 4.48 | 4.54 | 4.54 | 0.44% | 8,831,642 |
| Jan 22, 2026 | 4.44 | 4.53 | 4.37 | 4.52 | 4.52 | 1.57% | 11,019,700 |
| Jan 21, 2026 | 4.39 | 4.46 | 4.31 | 4.45 | 4.45 | 0.45% | 13,075,200 |
| Jan 20, 2026 | 4.32 | 4.47 | 4.29 | 4.43 | 4.43 | 2.55% | 15,832,632 |
| Jan 19, 2026 | 4.22 | 4.34 | 4.19 | 4.32 | 4.32 | 1.17% | 11,371,800 |
| Jan 16, 2026 | 4.42 | 4.43 | 4.27 | 4.27 | 4.27 | -2.51% | 11,160,700 |
| Jan 15, 2026 | 4.35 | 4.42 | 4.33 | 4.38 | 4.38 | 0.69% | 10,101,290 |
| Jan 14, 2026 | 4.38 | 4.44 | 4.32 | 4.35 | 4.35 | -0.68% | 14,133,350 |
| Jan 13, 2026 | 4.39 | 4.44 | 4.35 | 4.38 | 4.38 | -0.23% | 12,943,830 |
| Jan 12, 2026 | 4.38 | 4.42 | 4.34 | 4.39 | 4.39 | 0.23% | 12,197,530 |
| Jan 9, 2026 | 4.38 | 4.44 | 4.34 | 4.38 | 4.38 | -0.45% | 12,379,200 |
| Jan 8, 2026 | 4.27 | 4.45 | 4.26 | 4.40 | 4.40 | 2.80% | 18,524,900 |
| Jan 7, 2026 | 4.30 | 4.34 | 4.27 | 4.28 | 4.28 | -0.93% | 9,552,900 |
| Jan 6, 2026 | 4.27 | 4.36 | 4.25 | 4.32 | 4.32 | 1.17% | 11,353,740 |
| Jan 5, 2026 | 4.28 | 4.31 | 4.23 | 4.27 | 4.27 | - | 14,436,710 |
| Dec 31, 2025 | 4.24 | 4.30 | 4.18 | 4.27 | 4.27 | 0.95% | 11,315,610 |
| Dec 30, 2025 | 4.29 | 4.31 | 4.21 | 4.23 | 4.23 | -1.40% | 12,671,301 |
| Dec 29, 2025 | 4.29 | 4.36 | 4.26 | 4.29 | 4.29 | -0.69% | 15,961,600 |
| Dec 26, 2025 | 4.30 | 4.41 | 4.27 | 4.32 | 4.32 | -0.69% | 25,580,462 |
| Dec 25, 2025 | 4.56 | 4.67 | 4.32 | 4.35 | 4.35 | 0.69% | 36,880,500 |
| Dec 24, 2025 | 4.25 | 4.32 | 4.24 | 4.32 | 4.32 | 1.41% | 8,218,734 |
| Dec 23, 2025 | 4.38 | 4.38 | 4.24 | 4.26 | 4.26 | -2.07% | 11,791,869 |
| Dec 22, 2025 | 4.35 | 4.40 | 4.28 | 4.35 | 4.35 | - | 12,643,700 |
| Dec 19, 2025 | 4.20 | 4.38 | 4.19 | 4.35 | 4.35 | 3.82% | 19,921,180 |
| Dec 18, 2025 | 4.25 | 4.29 | 4.18 | 4.19 | 4.19 | -1.41% | 11,070,170 |
| Dec 17, 2025 | 4.20 | 4.29 | 4.20 | 4.25 | 4.25 | -0.47% | 12,602,580 |
| Dec 16, 2025 | 4.37 | 4.41 | 4.23 | 4.27 | 4.27 | -2.51% | 23,423,780 |
| Dec 15, 2025 | 4.37 | 4.45 | 4.35 | 4.38 | 4.38 | -2.23% | 24,418,100 |
| Dec 12, 2025 | 4.68 | 4.76 | 4.40 | 4.48 | 4.48 | -8.38% | 54,158,660 |
| Dec 11, 2025 | 4.55 | 5.04 | 4.43 | 4.89 | 4.89 | 6.77% | 52,671,640 |
| Dec 10, 2025 | 4.54 | 4.65 | 4.47 | 4.58 | 4.58 | 0.44% | 17,231,700 |
| Dec 9, 2025 | 4.55 | 4.69 | 4.49 | 4.56 | 4.56 | 0.88% | 21,161,730 |
| Dec 8, 2025 | 4.57 | 4.60 | 4.49 | 4.52 | 4.52 | -1.09% | 12,653,800 |
| Dec 5, 2025 | 4.53 | 4.58 | 4.45 | 4.57 | 4.57 | 0.44% | 10,876,500 |
| Dec 4, 2025 | 4.67 | 4.71 | 4.53 | 4.55 | 4.55 | -3.19% | 12,481,680 |
| Dec 3, 2025 | 4.73 | 4.77 | 4.61 | 4.70 | 4.70 | -0.21% | 15,353,810 |
| Dec 2, 2025 | 4.62 | 4.72 | 4.55 | 4.71 | 4.71 | 0.86% | 13,722,000 |
| Dec 1, 2025 | 4.71 | 4.78 | 4.63 | 4.67 | 4.67 | -1.06% | 13,025,700 |
| Nov 28, 2025 | 4.66 | 4.72 | 4.55 | 4.72 | 4.72 | 1.07% | 14,421,540 |
| Nov 27, 2025 | 4.63 | 4.71 | 4.55 | 4.67 | 4.67 | - | 13,357,800 |
| Nov 26, 2025 | 4.69 | 4.83 | 4.63 | 4.67 | 4.67 | -0.64% | 15,852,150 |
| Nov 25, 2025 | 4.65 | 4.74 | 4.57 | 4.70 | 4.70 | 1.08% | 14,721,460 |
| Nov 24, 2025 | 4.68 | 4.73 | 4.57 | 4.65 | 4.65 | 0.87% | 17,249,100 |
| Nov 21, 2025 | 4.89 | 4.99 | 4.61 | 4.61 | 4.61 | -5.92% | 25,915,490 |
| Nov 20, 2025 | 5.01 | 5.01 | 4.78 | 4.90 | 4.90 | -1.01% | 25,637,880 |
| Nov 19, 2025 | 5.20 | 5.21 | 4.91 | 4.95 | 4.95 | -5.35% | 31,848,500 |
| Nov 18, 2025 | 5.49 | 5.51 | 5.10 | 5.23 | 5.23 | -4.56% | 44,706,640 |
| Nov 17, 2025 | 5.13 | 5.69 | 5.07 | 5.48 | 5.48 | 5.59% | 62,161,230 |
| Nov 14, 2025 | 4.94 | 5.28 | 4.91 | 5.19 | 5.19 | 4.22% | 53,591,960 |
| Nov 13, 2025 | 4.93 | 4.98 | 4.81 | 4.98 | 4.98 | 0.61% | 24,523,450 |
| Nov 12, 2025 | 4.89 | 4.99 | 4.88 | 4.95 | 4.95 | 0.81% | 23,739,850 |
| Nov 11, 2025 | 4.87 | 4.96 | 4.85 | 4.91 | 4.91 | 0.82% | 29,904,760 |
| Nov 10, 2025 | 4.75 | 4.92 | 4.71 | 4.87 | 4.87 | 1.88% | 36,945,860 |
| Nov 7, 2025 | 4.95 | 5.01 | 4.77 | 4.78 | 4.78 | -4.40% | 41,772,160 |
| Nov 6, 2025 | 5.05 | 5.20 | 4.88 | 5.00 | 5.00 | -1.38% | 50,898,530 |
| Nov 5, 2025 | 4.82 | 5.22 | 4.76 | 5.07 | 5.07 | 1.81% | 64,940,380 |
| Nov 4, 2025 | 4.89 | 5.11 | 4.70 | 4.98 | 4.98 | -3.49% | 71,466,680 |
| Nov 3, 2025 | 5.16 | 5.30 | 5.16 | 5.16 | 5.16 | -9.95% | 49,936,400 |
| Oct 31, 2025 | 5.50 | 6.04 | 5.17 | 5.73 | 5.73 | 4.37% | 121,528,000 |
| Oct 30, 2025 | 5.48 | 5.49 | 5.34 | 5.49 | 5.49 | 10.02% | 31,546,350 |
| Oct 29, 2025 | 4.57 | 4.99 | 4.47 | 4.99 | 4.99 | 9.91% | 37,157,330 |
| Oct 28, 2025 | 4.49 | 4.68 | 4.43 | 4.54 | 4.54 | 1.34% | 26,500,000 |
| Oct 27, 2025 | 4.48 | 4.58 | 4.36 | 4.48 | 4.48 | 0.22% | 25,704,930 |
| Oct 24, 2025 | 4.55 | 4.59 | 4.44 | 4.47 | 4.47 | -1.97% | 34,097,760 |
| Oct 23, 2025 | 4.71 | 4.79 | 4.54 | 4.56 | 4.56 | -4.00% | 67,448,980 |
| Oct 22, 2025 | 4.30 | 4.75 | 4.30 | 4.75 | 4.75 | 9.95% | 29,514,000 |
| Oct 21, 2025 | 4.21 | 4.33 | 4.17 | 4.32 | 4.32 | 2.61% | 20,585,460 |
| Oct 20, 2025 | 4.14 | 4.23 | 4.13 | 4.21 | 4.21 | 1.45% | 10,132,600 |
| Oct 17, 2025 | 4.13 | 4.21 | 4.11 | 4.15 | 4.15 | - | 10,578,600 |
| Oct 16, 2025 | 4.10 | 4.20 | 4.09 | 4.15 | 4.15 | 0.97% | 10,729,700 |
| Oct 15, 2025 | 4.19 | 4.21 | 4.07 | 4.11 | 4.11 | -0.72% | 9,221,430 |
| Oct 14, 2025 | 4.20 | 4.27 | 4.13 | 4.14 | 4.14 | -1.43% | 12,684,980 |
| Oct 13, 2025 | 4.03 | 4.28 | 3.96 | 4.20 | 4.20 | 1.20% | 19,326,500 |
| Oct 10, 2025 | 4.08 | 4.21 | 4.02 | 4.15 | 4.15 | 1.72% | 15,942,300 |
| Oct 9, 2025 | 4.08 | 4.09 | 3.95 | 4.08 | 4.08 | -0.24% | 13,183,200 |