Metallurgical Corporation of China Ltd. (SHA:601618)
China
· Delayed Price · Currency is CNY 3.390
+0.100 (3.04%)
At close: Dec 5, 2025
SHA:601618 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.27 | 3.40 | 3.27 | 3.39 | 3.39 | 3.04% | 317,418,800 |
| Dec 4, 2025 | 3.32 | 3.36 | 3.28 | 3.29 | 3.29 | 0.61% | 217,850,900 |
| Dec 3, 2025 | 3.23 | 3.31 | 3.21 | 3.27 | 3.27 | 0.93% | 197,859,000 |
| Dec 2, 2025 | 3.23 | 3.25 | 3.19 | 3.24 | 3.24 | -0.31% | 135,900,800 |
| Dec 1, 2025 | 3.30 | 3.35 | 3.23 | 3.25 | 3.25 | 2.20% | 396,775,348 |
| Nov 28, 2025 | 3.17 | 3.19 | 3.13 | 3.18 | 3.18 | 0.32% | 129,949,500 |
| Nov 27, 2025 | 3.20 | 3.21 | 3.17 | 3.17 | 3.17 | -0.63% | 109,659,529 |
| Nov 26, 2025 | 3.22 | 3.23 | 3.18 | 3.19 | 3.19 | -0.62% | 131,637,174 |
| Nov 25, 2025 | 3.22 | 3.23 | 3.20 | 3.21 | 3.21 | - | 117,492,288 |
| Nov 24, 2025 | 3.19 | 3.23 | 3.18 | 3.21 | 3.21 | 0.63% | 122,692,196 |
| Nov 21, 2025 | 3.28 | 3.29 | 3.18 | 3.19 | 3.19 | -3.63% | 203,146,725 |
| Nov 20, 2025 | 3.30 | 3.34 | 3.29 | 3.31 | 3.31 | 0.30% | 151,018,200 |
| Nov 19, 2025 | 3.29 | 3.31 | 3.27 | 3.30 | 3.30 | 0.30% | 122,530,600 |
| Nov 18, 2025 | 3.34 | 3.35 | 3.27 | 3.29 | 3.29 | -1.79% | 188,888,000 |
| Nov 17, 2025 | 3.38 | 3.39 | 3.33 | 3.35 | 3.35 | -0.89% | 182,211,900 |
| Nov 14, 2025 | 3.44 | 3.44 | 3.38 | 3.38 | 3.38 | -2.87% | 318,729,100 |
| Nov 13, 2025 | 3.45 | 3.53 | 3.44 | 3.48 | 3.48 | 0.87% | 525,545,100 |
| Nov 12, 2025 | 3.51 | 3.51 | 3.42 | 3.45 | 3.45 | -1.71% | 245,394,700 |
| Nov 11, 2025 | 3.51 | 3.58 | 3.49 | 3.51 | 3.51 | 0.57% | 404,653,300 |
| Nov 10, 2025 | 3.49 | 3.56 | 3.48 | 3.49 | 3.49 | - | 258,831,600 |
| Nov 7, 2025 | 3.48 | 3.53 | 3.45 | 3.49 | 3.49 | - | 142,608,300 |
| Nov 6, 2025 | 3.47 | 3.54 | 3.47 | 3.49 | 3.49 | - | 205,871,500 |
| Nov 5, 2025 | 3.42 | 3.51 | 3.41 | 3.49 | 3.49 | 0.29% | 125,552,800 |
| Nov 4, 2025 | 3.52 | 3.55 | 3.45 | 3.48 | 3.48 | -1.42% | 118,435,600 |
| Nov 3, 2025 | 3.50 | 3.54 | 3.46 | 3.53 | 3.53 | 1.15% | 156,369,500 |
| Oct 31, 2025 | 3.60 | 3.63 | 3.49 | 3.49 | 3.49 | -5.68% | 344,813,200 |
| Oct 30, 2025 | 3.67 | 3.82 | 3.66 | 3.70 | 3.70 | - | 285,588,900 |
| Oct 29, 2025 | 3.64 | 3.70 | 3.58 | 3.70 | 3.70 | 1.37% | 188,047,400 |
| Oct 28, 2025 | 3.80 | 3.81 | 3.63 | 3.65 | 3.65 | -4.45% | 243,544,800 |
| Oct 27, 2025 | 3.80 | 3.88 | 3.77 | 3.82 | 3.82 | 2.14% | 242,645,600 |
| Oct 24, 2025 | 3.70 | 3.76 | 3.69 | 3.74 | 3.74 | 1.63% | 174,046,000 |
| Oct 23, 2025 | 3.68 | 3.69 | 3.59 | 3.68 | 3.68 | - | 122,985,400 |
| Oct 22, 2025 | 3.67 | 3.71 | 3.65 | 3.68 | 3.68 | -0.81% | 112,980,000 |
| Oct 21, 2025 | 3.69 | 3.75 | 3.69 | 3.71 | 3.71 | 1.09% | 144,959,900 |
| Oct 20, 2025 | 3.72 | 3.74 | 3.66 | 3.67 | 3.67 | -1.08% | 172,600,500 |
| Oct 17, 2025 | 3.83 | 3.83 | 3.70 | 3.71 | 3.71 | -2.88% | 199,512,600 |
| Oct 16, 2025 | 3.90 | 3.92 | 3.79 | 3.82 | 3.82 | -3.05% | 183,791,100 |
| Oct 15, 2025 | 3.94 | 4.03 | 3.86 | 3.94 | 3.94 | - | 243,347,300 |
| Oct 14, 2025 | 4.12 | 4.17 | 3.91 | 3.94 | 3.94 | -1.50% | 395,433,500 |
| Oct 13, 2025 | 3.91 | 4.07 | 3.83 | 4.00 | 4.00 | -1.23% | 504,295,500 |
| Oct 10, 2025 | 4.01 | 4.30 | 3.97 | 4.05 | 4.05 | -2.17% | 616,096,600 |
| Oct 9, 2025 | 4.00 | 4.24 | 3.91 | 4.14 | 4.14 | 7.53% | 889,367,000 |
| Sep 30, 2025 | 3.50 | 3.85 | 3.48 | 3.85 | 3.85 | 10.00% | 489,968,600 |
| Sep 29, 2025 | 3.42 | 3.52 | 3.40 | 3.50 | 3.50 | 2.64% | 152,351,400 |
| Sep 26, 2025 | 3.41 | 3.45 | 3.38 | 3.41 | 3.41 | -0.58% | 113,281,800 |
| Sep 25, 2025 | 3.38 | 3.50 | 3.38 | 3.43 | 3.43 | 3.63% | 216,438,200 |
| Sep 24, 2025 | 3.33 | 3.33 | 3.28 | 3.31 | 3.31 | -0.30% | 66,537,010 |
| Sep 23, 2025 | 3.31 | 3.32 | 3.25 | 3.32 | 3.32 | 0.61% | 106,295,400 |
| Sep 22, 2025 | 3.36 | 3.37 | 3.27 | 3.30 | 3.30 | -2.08% | 79,210,870 |
| Sep 19, 2025 | 3.37 | 3.40 | 3.35 | 3.37 | 3.37 | -0.30% | 86,936,080 |
| Sep 18, 2025 | 3.46 | 3.48 | 3.35 | 3.38 | 3.38 | -2.31% | 125,740,600 |
| Sep 17, 2025 | 3.48 | 3.50 | 3.42 | 3.46 | 3.46 | -0.86% | 85,348,030 |
| Sep 16, 2025 | 3.52 | 3.59 | 3.42 | 3.49 | 3.49 | 0.29% | 151,703,300 |
| Sep 15, 2025 | 3.48 | 3.53 | 3.45 | 3.48 | 3.48 | - | 102,448,900 |
| Sep 12, 2025 | 3.43 | 3.50 | 3.42 | 3.48 | 3.48 | 1.46% | 132,706,300 |
| Sep 11, 2025 | 3.38 | 3.44 | 3.38 | 3.43 | 3.43 | 1.18% | 99,425,000 |
| Sep 10, 2025 | 3.41 | 3.42 | 3.35 | 3.39 | 3.39 | -1.17% | 105,996,600 |
| Sep 9, 2025 | 3.46 | 3.50 | 3.41 | 3.43 | 3.43 | -1.15% | 93,783,660 |
| Sep 8, 2025 | 3.43 | 3.49 | 3.41 | 3.47 | 3.47 | 1.17% | 128,863,300 |
| Sep 5, 2025 | 3.39 | 3.44 | 3.35 | 3.43 | 3.43 | 1.48% | 126,246,800 |
| Sep 4, 2025 | 3.43 | 3.46 | 3.33 | 3.38 | 3.38 | -2.03% | 150,443,700 |
| Sep 3, 2025 | 3.47 | 3.54 | 3.41 | 3.45 | 3.45 | - | 192,819,400 |
| Sep 2, 2025 | 3.46 | 3.55 | 3.41 | 3.45 | 3.45 | 0.58% | 207,671,500 |
| Sep 1, 2025 | 3.39 | 3.46 | 3.32 | 3.43 | 3.43 | 0.59% | 170,225,800 |
| Aug 29, 2025 | 3.36 | 3.44 | 3.35 | 3.41 | 3.41 | 1.49% | 159,398,100 |
| Aug 28, 2025 | 3.35 | 3.39 | 3.29 | 3.36 | 3.36 | -0.30% | 136,865,800 |
| Aug 27, 2025 | 3.42 | 3.47 | 3.36 | 3.37 | 3.37 | -2.03% | 201,610,800 |
| Aug 26, 2025 | 3.45 | 3.47 | 3.40 | 3.44 | 3.44 | -0.86% | 170,688,300 |
| Aug 25, 2025 | 3.30 | 3.47 | 3.28 | 3.47 | 3.47 | 5.79% | 361,439,100 |
| Aug 22, 2025 | 3.30 | 3.30 | 3.23 | 3.28 | 3.28 | -0.91% | 134,418,700 |
| Aug 21, 2025 | 3.27 | 3.33 | 3.26 | 3.31 | 3.31 | 1.22% | 196,282,000 |
| Aug 20, 2025 | 3.30 | 3.32 | 3.21 | 3.27 | 3.27 | -1.51% | 237,892,800 |
| Aug 19, 2025 | 3.21 | 3.33 | 3.20 | 3.32 | 3.32 | 3.75% | 263,375,900 |
| Aug 18, 2025 | 3.22 | 3.28 | 3.19 | 3.20 | 3.20 | -0.31% | 206,042,800 |
| Aug 15, 2025 | 3.19 | 3.23 | 3.19 | 3.21 | 3.21 | 0.63% | 128,212,400 |
| Aug 14, 2025 | 3.20 | 3.27 | 3.18 | 3.19 | 3.19 | -0.31% | 196,040,000 |
| Aug 13, 2025 | 3.18 | 3.22 | 3.17 | 3.20 | 3.20 | 0.63% | 183,461,200 |
| Aug 12, 2025 | 3.20 | 3.21 | 3.17 | 3.18 | 3.18 | -0.63% | 136,540,000 |
| Aug 11, 2025 | 3.15 | 3.21 | 3.15 | 3.20 | 3.20 | 2.56% | 223,195,100 |
| Aug 8, 2025 | 3.04 | 3.13 | 3.03 | 3.12 | 3.12 | 2.63% | 162,218,900 |
| Aug 7, 2025 | 3.04 | 3.05 | 3.02 | 3.04 | 3.04 | 0.33% | 87,230,380 |
| Aug 6, 2025 | 3.01 | 3.04 | 3.00 | 3.03 | 3.03 | 0.33% | 74,321,470 |
| Aug 5, 2025 | 3.01 | 3.02 | 3.00 | 3.02 | 3.02 | 0.67% | 68,338,600 |
| Aug 4, 2025 | 2.99 | 3.01 | 2.99 | 3.00 | 3.00 | - | 68,957,400 |
| Aug 1, 2025 | 3.03 | 3.04 | 2.99 | 3.00 | 3.00 | -0.99% | 98,260,400 |
| Jul 31, 2025 | 3.07 | 3.08 | 3.02 | 3.03 | 3.03 | -1.62% | 125,036,000 |
| Jul 30, 2025 | 3.07 | 3.11 | 3.06 | 3.08 | 3.08 | 0.33% | 115,196,300 |
| Jul 29, 2025 | 3.09 | 3.09 | 3.05 | 3.07 | 3.07 | -0.65% | 99,746,780 |
| Jul 28, 2025 | 3.10 | 3.12 | 3.08 | 3.09 | 3.09 | -0.64% | 105,473,600 |
| Jul 25, 2025 | 3.20 | 3.20 | 3.10 | 3.11 | 3.11 | -3.12% | 164,092,200 |
| Jul 24, 2025 | 3.16 | 3.23 | 3.13 | 3.21 | 3.21 | 1.26% | 185,151,200 |
| Jul 23, 2025 | 3.24 | 3.26 | 3.16 | 3.17 | 3.17 | -1.86% | 198,065,300 |
| Jul 22, 2025 | 3.14 | 3.25 | 3.10 | 3.23 | 3.23 | 2.87% | 273,754,800 |
| Jul 21, 2025 | 3.06 | 3.15 | 3.06 | 3.14 | 3.14 | 2.28% | 219,467,700 |
| Jul 18, 2025 | 3.02 | 3.07 | 3.02 | 3.07 | 3.01 | 1.66% | 74,687,210 |
| Jul 17, 2025 | 3.02 | 3.04 | 3.01 | 3.02 | 2.96 | - | 56,508,630 |
| Jul 16, 2025 | 3.05 | 3.06 | 3.00 | 3.02 | 2.96 | -0.98% | 75,816,840 |
| Jul 15, 2025 | 3.08 | 3.09 | 3.03 | 3.05 | 2.99 | -0.97% | 92,968,780 |
| Jul 14, 2025 | 3.07 | 3.11 | 3.07 | 3.08 | 3.02 | 0.33% | 97,545,080 |
| Jul 11, 2025 | 3.07 | 3.13 | 3.05 | 3.07 | 3.01 | 0.33% | 150,977,100 |