Metallurgical Corporation of China Ltd. (SHA:601618)
China
· Delayed Price · Currency is CNY 2.960
+0.030 (1.02%)
Apr 29, 2026, 3:00 PM CST
SHA:601618 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.94 | 2.96 | 2.93 | 2.96 | - | 1.02% | 30,596,600 |
| Apr 28, 2026 | 2.90 | 2.95 | 2.89 | 2.93 | 2.93 | 1.03% | 102,034,900 |
| Apr 27, 2026 | 2.91 | 2.92 | 2.90 | 2.90 | 2.90 | -0.34% | 58,708,970 |
| Apr 24, 2026 | 2.93 | 2.94 | 2.90 | 2.91 | 2.91 | -1.02% | 84,742,270 |
| Apr 23, 2026 | 2.95 | 2.96 | 2.93 | 2.94 | 2.94 | -0.34% | 92,257,750 |
| Apr 22, 2026 | 2.96 | 2.96 | 2.94 | 2.95 | 2.95 | -0.34% | 76,152,900 |
| Apr 21, 2026 | 2.96 | 2.97 | 2.95 | 2.96 | 2.96 | -0.34% | 84,926,000 |
| Apr 20, 2026 | 2.98 | 2.98 | 2.96 | 2.97 | 2.97 | -0.34% | 79,827,520 |
| Apr 17, 2026 | 2.99 | 3.00 | 2.97 | 2.98 | 2.98 | -0.33% | 92,307,220 |
| Apr 16, 2026 | 3.00 | 3.01 | 2.98 | 2.99 | 2.99 | - | 71,429,840 |
| Apr 15, 2026 | 2.98 | 3.01 | 2.98 | 2.99 | 2.99 | - | 115,442,500 |
| Apr 14, 2026 | 2.99 | 3.00 | 2.96 | 2.99 | 2.99 | 0.34% | 99,750,130 |
| Apr 13, 2026 | 2.97 | 2.98 | 2.96 | 2.98 | 2.98 | - | 74,829,580 |
| Apr 10, 2026 | 2.99 | 3.00 | 2.98 | 2.98 | 2.98 | 0.34% | 80,989,810 |
| Apr 9, 2026 | 3.00 | 3.01 | 2.97 | 2.97 | 2.97 | -1.66% | 88,434,280 |
| Apr 8, 2026 | 2.99 | 3.02 | 2.98 | 3.02 | 3.02 | 2.37% | 126,307,200 |
| Apr 7, 2026 | 2.95 | 2.97 | 2.94 | 2.95 | 2.95 | 0.34% | 69,208,630 |
| Apr 3, 2026 | 2.98 | 2.99 | 2.94 | 2.94 | 2.94 | -1.67% | 114,777,216 |
| Apr 2, 2026 | 3.01 | 3.01 | 2.97 | 2.99 | 2.99 | -0.66% | 112,827,100 |
| Apr 1, 2026 | 3.03 | 3.04 | 3.00 | 3.01 | 3.01 | 0.33% | 114,994,600 |
| Mar 31, 2026 | 3.02 | 3.05 | 3.00 | 3.00 | 3.00 | -1.64% | 165,557,540 |
| Mar 30, 2026 | 3.01 | 3.06 | 2.99 | 3.05 | 3.05 | 0.33% | 130,339,200 |
| Mar 27, 2026 | 3.02 | 3.05 | 3.00 | 3.04 | 3.04 | - | 135,379,242 |
| Mar 26, 2026 | 3.07 | 3.08 | 3.03 | 3.04 | 3.04 | -0.98% | 123,305,300 |
| Mar 25, 2026 | 3.01 | 3.08 | 3.01 | 3.07 | 3.07 | 1.99% | 184,935,000 |
| Mar 24, 2026 | 2.99 | 3.02 | 2.96 | 3.01 | 3.01 | 1.69% | 163,106,200 |
| Mar 23, 2026 | 3.03 | 3.04 | 2.95 | 2.96 | 2.96 | -2.95% | 286,437,100 |
| Mar 20, 2026 | 3.08 | 3.10 | 3.05 | 3.05 | 3.05 | -0.97% | 189,132,800 |
| Mar 19, 2026 | 3.12 | 3.14 | 3.07 | 3.08 | 3.08 | -2.22% | 225,348,100 |
| Mar 18, 2026 | 3.18 | 3.18 | 3.11 | 3.15 | 3.15 | -0.63% | 231,659,756 |
| Mar 17, 2026 | 3.19 | 3.25 | 3.17 | 3.17 | 3.17 | -0.31% | 238,347,542 |
| Mar 16, 2026 | 3.31 | 3.33 | 3.17 | 3.18 | 3.18 | -3.93% | 441,278,500 |
| Mar 13, 2026 | 3.29 | 3.37 | 3.27 | 3.31 | 3.31 | 0.61% | 457,809,575 |
| Mar 12, 2026 | 3.25 | 3.31 | 3.23 | 3.29 | 3.29 | 1.23% | 352,451,900 |
| Mar 11, 2026 | 3.16 | 3.25 | 3.12 | 3.25 | 3.25 | 2.85% | 396,190,217 |
| Mar 10, 2026 | 3.15 | 3.21 | 3.13 | 3.16 | 3.16 | 0.96% | 257,186,850 |
| Mar 9, 2026 | 3.13 | 3.17 | 3.11 | 3.13 | 3.13 | -0.95% | 223,758,628 |
| Mar 6, 2026 | 3.11 | 3.18 | 3.09 | 3.16 | 3.16 | 1.28% | 202,677,600 |
| Mar 5, 2026 | 3.11 | 3.15 | 3.11 | 3.12 | 3.12 | 0.97% | 204,177,600 |
| Mar 4, 2026 | 3.10 | 3.14 | 3.06 | 3.09 | 3.09 | -0.96% | 242,274,700 |
| Mar 3, 2026 | 3.19 | 3.21 | 3.12 | 3.12 | 3.12 | -2.19% | 342,234,600 |
| Mar 2, 2026 | 3.16 | 3.21 | 3.15 | 3.19 | 3.19 | -0.62% | 289,355,300 |
| Feb 27, 2026 | 3.16 | 3.22 | 3.14 | 3.21 | 3.21 | 1.58% | 347,358,992 |
| Feb 26, 2026 | 3.15 | 3.22 | 3.15 | 3.16 | 3.16 | 0.64% | 316,673,800 |
| Feb 25, 2026 | 3.09 | 3.26 | 3.08 | 3.14 | 3.14 | 1.29% | 652,663,900 |
| Feb 24, 2026 | 3.03 | 3.10 | 3.02 | 3.10 | 3.10 | 3.33% | 285,627,100 |
| Feb 13, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -1.32% | 172,583,472 |
| Feb 12, 2026 | 3.05 | 3.07 | 3.03 | 3.04 | 3.04 | -0.33% | 134,562,400 |
| Feb 11, 2026 | 3.04 | 3.06 | 3.03 | 3.05 | 3.05 | 0.33% | 107,168,300 |
| Feb 10, 2026 | 3.06 | 3.07 | 3.03 | 3.04 | 3.04 | -0.65% | 112,668,900 |
| Feb 9, 2026 | 3.07 | 3.08 | 3.05 | 3.06 | 3.06 | 0.33% | 153,190,900 |
| Feb 6, 2026 | 3.04 | 3.07 | 3.02 | 3.05 | 3.05 | -0.33% | 146,624,700 |
| Feb 5, 2026 | 3.09 | 3.10 | 3.04 | 3.06 | 3.06 | -1.61% | 185,591,500 |
| Feb 4, 2026 | 3.05 | 3.11 | 3.04 | 3.11 | 3.11 | 2.30% | 223,289,400 |
| Feb 3, 2026 | 3.04 | 3.06 | 3.01 | 3.04 | 3.04 | 0.66% | 211,711,400 |
| Feb 2, 2026 | 3.10 | 3.12 | 3.01 | 3.02 | 3.02 | -3.51% | 330,454,100 |
| Jan 30, 2026 | 3.24 | 3.26 | 3.11 | 3.13 | 3.13 | -4.86% | 429,594,800 |
| Jan 29, 2026 | 3.35 | 3.38 | 3.21 | 3.29 | 3.29 | -0.30% | 669,275,100 |
| Jan 28, 2026 | 3.14 | 3.46 | 3.14 | 3.30 | 3.30 | 4.76% | 953,471,600 |
| Jan 27, 2026 | 3.24 | 3.24 | 3.14 | 3.15 | 3.15 | -3.08% | 311,241,600 |
| Jan 26, 2026 | 3.13 | 3.26 | 3.12 | 3.25 | 3.25 | 3.50% | 482,222,600 |
| Jan 23, 2026 | 3.10 | 3.15 | 3.08 | 3.14 | 3.14 | 1.62% | 288,684,200 |
| Jan 22, 2026 | 3.07 | 3.11 | 3.06 | 3.09 | 3.09 | 0.65% | 189,894,700 |
| Jan 21, 2026 | 3.07 | 3.09 | 3.05 | 3.07 | 3.07 | -0.65% | 166,449,500 |
| Jan 20, 2026 | 3.02 | 3.10 | 3.01 | 3.09 | 3.09 | 2.32% | 246,838,400 |
| Jan 19, 2026 | 3.05 | 3.06 | 2.98 | 3.02 | 3.02 | -1.95% | 249,045,200 |
| Jan 16, 2026 | 3.05 | 3.17 | 3.05 | 3.08 | 3.08 | 0.98% | 344,021,700 |
| Jan 15, 2026 | 3.05 | 3.07 | 3.04 | 3.05 | 3.05 | -0.33% | 154,062,000 |
| Jan 14, 2026 | 3.09 | 3.11 | 3.04 | 3.06 | 3.06 | -0.97% | 252,269,500 |
| Jan 13, 2026 | 3.10 | 3.12 | 3.07 | 3.09 | 3.09 | - | 220,832,500 |
| Jan 12, 2026 | 3.08 | 3.10 | 3.06 | 3.09 | 3.09 | 0.32% | 214,537,885 |
| Jan 9, 2026 | 3.07 | 3.10 | 3.06 | 3.08 | 3.08 | 0.33% | 175,591,200 |
| Jan 8, 2026 | 3.05 | 3.10 | 3.05 | 3.07 | 3.07 | - | 161,747,900 |
| Jan 7, 2026 | 3.06 | 3.12 | 3.06 | 3.07 | 3.07 | 0.66% | 268,206,600 |
| Jan 6, 2026 | 2.97 | 3.05 | 2.96 | 3.05 | 3.05 | 2.69% | 284,492,900 |
| Jan 5, 2026 | 2.98 | 3.00 | 2.96 | 2.97 | 2.97 | - | 212,041,900 |
| Dec 31, 2025 | 2.98 | 2.99 | 2.96 | 2.97 | 2.97 | -0.34% | 126,868,500 |
| Dec 30, 2025 | 3.00 | 3.01 | 2.96 | 2.98 | 2.98 | -1.97% | 186,806,300 |
| Dec 29, 2025 | 3.01 | 3.10 | 2.99 | 3.04 | 3.04 | 1.33% | 277,915,655 |
| Dec 26, 2025 | 2.98 | 3.01 | 2.97 | 3.00 | 3.00 | 0.67% | 156,522,500 |
| Dec 25, 2025 | 2.99 | 2.99 | 2.95 | 2.98 | 2.98 | -0.33% | 149,376,500 |
| Dec 24, 2025 | 2.99 | 3.00 | 2.97 | 2.99 | 2.99 | -0.33% | 158,835,900 |
| Dec 23, 2025 | 3.01 | 3.02 | 2.98 | 3.00 | 3.00 | -0.33% | 145,796,600 |
| Dec 22, 2025 | 3.04 | 3.04 | 3.00 | 3.01 | 3.01 | -0.66% | 140,537,900 |
| Dec 19, 2025 | 3.03 | 3.05 | 3.02 | 3.03 | 3.03 | -0.33% | 185,938,816 |
| Dec 18, 2025 | 3.02 | 3.08 | 2.99 | 3.04 | 3.04 | 2.70% | 289,493,199 |
| Dec 17, 2025 | 2.91 | 2.97 | 2.90 | 2.96 | 2.96 | 1.72% | 170,919,483 |
| Dec 16, 2025 | 2.93 | 2.93 | 2.90 | 2.91 | 2.91 | -0.68% | 145,146,800 |
| Dec 15, 2025 | 2.92 | 2.95 | 2.90 | 2.93 | 2.93 | -0.34% | 151,920,800 |
| Dec 12, 2025 | 2.92 | 2.95 | 2.91 | 2.94 | 2.94 | 0.68% | 167,030,200 |
| Dec 11, 2025 | 2.96 | 2.97 | 2.91 | 2.92 | 2.92 | -1.35% | 214,441,800 |
| Dec 10, 2025 | 2.99 | 3.03 | 2.93 | 2.96 | 2.96 | -2.95% | 452,287,018 |
| Dec 9, 2025 | 3.23 | 3.23 | 3.05 | 3.05 | 3.05 | -10.03% | 777,823,061 |
| Dec 8, 2025 | 3.41 | 3.44 | 3.36 | 3.39 | 3.39 | - | 205,316,143 |
| 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 |