Metro Land Corporation Ltd. (SHA:600683)
China
· Delayed Price · Currency is CNY 13.75
+0.31 (2.31%)
Apr 29, 2026, 2:35 PM CST
Metro Land Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.59 | 13.93 | 13.22 | 13.78 | - | 2.53% | 17,211,588 |
| Apr 28, 2026 | 13.68 | 13.95 | 13.31 | 13.44 | 13.44 | -0.88% | 20,411,060 |
| Apr 27, 2026 | 13.50 | 13.87 | 12.80 | 13.56 | 13.56 | -1.09% | 31,388,901 |
| Apr 24, 2026 | 13.30 | 14.35 | 13.23 | 13.71 | 13.71 | 3.08% | 45,277,880 |
| Apr 23, 2026 | 13.50 | 13.75 | 13.10 | 13.30 | 13.30 | 1.14% | 46,755,710 |
| Apr 22, 2026 | 12.14 | 13.15 | 11.65 | 13.15 | 13.15 | 10.04% | 34,560,890 |
| Apr 21, 2026 | 11.96 | 12.47 | 11.43 | 11.95 | 11.95 | -0.83% | 44,646,800 |
| Apr 20, 2026 | 12.51 | 12.51 | 11.21 | 12.05 | 12.05 | 0.50% | 76,459,980 |
| Apr 17, 2026 | 11.98 | 11.99 | 11.68 | 11.99 | 11.99 | 10.00% | 27,294,530 |
| Apr 16, 2026 | 10.40 | 10.90 | 10.20 | 10.90 | 10.90 | 9.99% | 24,284,620 |
| Apr 15, 2026 | 9.08 | 9.91 | 8.91 | 9.91 | 9.91 | 9.99% | 29,313,000 |
| Apr 14, 2026 | 9.11 | 9.30 | 8.94 | 9.01 | 9.01 | 0.78% | 24,097,360 |
| Apr 13, 2026 | 8.91 | 9.29 | 8.86 | 8.94 | 8.94 | -0.67% | 19,972,650 |
| Apr 10, 2026 | 9.07 | 9.18 | 8.91 | 9.00 | 9.00 | -0.77% | 18,117,000 |
| Apr 9, 2026 | 8.84 | 9.14 | 8.68 | 9.07 | 9.07 | 1.68% | 19,631,710 |
| Apr 8, 2026 | 8.75 | 8.94 | 8.60 | 8.92 | 8.92 | 3.12% | 19,802,200 |
| Apr 7, 2026 | 8.97 | 9.23 | 8.49 | 8.65 | 8.65 | -3.67% | 26,347,250 |
| Apr 3, 2026 | 9.44 | 9.44 | 8.77 | 8.98 | 8.98 | -4.47% | 23,577,900 |
| Apr 2, 2026 | 9.69 | 9.69 | 9.26 | 9.40 | 9.40 | -2.29% | 18,228,600 |
| Apr 1, 2026 | 9.74 | 9.85 | 9.36 | 9.62 | 9.62 | -1.43% | 29,498,950 |
| Mar 31, 2026 | 10.27 | 10.36 | 9.68 | 9.76 | 9.76 | -3.56% | 26,034,400 |
| Mar 30, 2026 | 10.24 | 10.30 | 9.30 | 10.12 | 10.12 | -2.03% | 32,545,030 |
| Mar 27, 2026 | 10.29 | 10.53 | 10.02 | 10.33 | 10.33 | -1.53% | 36,805,332 |
| Mar 26, 2026 | 11.12 | 11.18 | 10.43 | 10.49 | 10.49 | -4.72% | 45,935,501 |
| Mar 25, 2026 | 11.10 | 11.35 | 10.71 | 11.01 | 11.01 | 1.19% | 56,621,620 |
| Mar 24, 2026 | 10.80 | 11.47 | 10.20 | 10.88 | 10.88 | 3.23% | 53,096,360 |
| Mar 23, 2026 | 10.50 | 11.28 | 10.40 | 10.54 | 10.54 | -2.95% | 68,887,510 |
| Mar 20, 2026 | 9.27 | 10.86 | 9.27 | 10.86 | 10.86 | 10.03% | 49,520,560 |
| Mar 19, 2026 | 10.20 | 10.44 | 9.58 | 9.87 | 9.87 | -7.24% | 67,396,850 |
| Mar 18, 2026 | 11.00 | 11.37 | 10.13 | 10.64 | 10.64 | 0.38% | 101,254,238 |
| Mar 17, 2026 | 10.60 | 10.60 | 10.28 | 10.60 | 10.60 | 9.96% | 45,680,030 |
| Mar 16, 2026 | 9.58 | 9.64 | 9.03 | 9.64 | 9.64 | 10.05% | 24,389,960 |
| Mar 13, 2026 | 7.91 | 8.76 | 7.80 | 8.76 | 8.76 | 10.05% | 43,377,620 |
| Mar 12, 2026 | 7.46 | 8.07 | 7.38 | 7.96 | 7.96 | 6.70% | 58,159,146 |
| Mar 11, 2026 | 7.39 | 7.75 | 6.90 | 7.46 | 7.46 | 2.19% | 58,677,100 |
| Mar 10, 2026 | 7.15 | 7.60 | 7.02 | 7.30 | 7.30 | 1.96% | 32,900,000 |
| Mar 9, 2026 | 6.89 | 7.35 | 6.89 | 7.16 | 7.16 | 2.14% | 34,586,500 |
| 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 |