Canada markets open in 1 hour 28 minutes

Minmetals Development Co., Ltd. (600058.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
7.09-0.17 (-2.34%)
At close: 03:00PM CST
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20247.257.307.077.097.094,188,100
Jun 19, 20247.297.347.267.267.262,637,807
Jun 18, 20247.187.327.167.307.303,835,502
Jun 17, 20247.147.227.107.167.163,193,446
Jun 14, 20247.137.217.097.197.193,048,711
Jun 13, 20247.257.257.137.147.142,562,400
Jun 12, 20247.287.327.177.237.233,697,064
Jun 11, 20247.277.317.127.287.284,123,902
Jun 07, 20247.307.387.197.287.284,545,977
Jun 06, 20247.437.497.187.207.204,930,441
Jun 05, 20247.547.547.427.427.422,932,801
Jun 04, 20247.527.627.477.567.562,569,113
Jun 03, 20247.747.767.477.547.543,602,064
May 31, 20247.737.787.697.697.692,700,800
May 30, 20247.777.847.687.747.743,571,876
May 29, 20247.657.907.627.837.836,075,972
May 28, 20247.687.807.627.707.704,459,238
May 27, 20247.587.707.547.687.682,738,326
May 24, 20247.677.707.577.587.583,443,300
May 23, 20247.867.867.647.677.675,844,653
May 22, 20247.907.927.847.907.902,812,600
May 21, 20248.058.057.857.887.886,205,154
May 20, 20247.998.147.998.048.048,281,400
May 17, 20247.987.997.817.977.976,327,940
May 16, 20247.998.067.937.947.945,255,400
May 15, 20248.048.047.937.957.954,114,600
May 14, 20247.998.107.978.048.044,562,843
May 13, 20248.078.077.947.997.997,157,500
May 10, 20248.238.318.028.108.108,831,183
May 09, 20248.068.408.068.218.2111,823,025
May 08, 20248.288.298.108.108.107,981,901
May 07, 20248.488.588.248.268.269,103,335
May 06, 20248.348.488.218.448.4412,581,860
Apr 30, 20248.688.688.058.348.3419,090,956
Apr 29, 20248.678.828.638.808.804,754,487
Apr 26, 20248.488.678.458.678.674,935,900
Apr 25, 20248.408.698.388.558.554,488,618
Apr 24, 20248.278.478.228.448.443,525,800
Apr 23, 20248.458.498.278.298.294,755,800
Apr 22, 20248.608.788.438.458.454,185,300
Apr 19, 20248.658.858.598.678.674,941,802
Apr 18, 20248.628.738.538.658.654,433,300
Apr 17, 20248.278.608.268.598.595,108,042
Apr 16, 20248.638.738.238.268.268,049,901
Apr 15, 20248.848.898.488.718.716,699,197
Apr 12, 20248.879.058.808.938.935,753,612
Apr 11, 20248.739.108.728.968.966,138,612
Apr 10, 20248.999.058.798.838.834,728,977
Apr 09, 20248.789.078.758.998.997,064,419
Apr 08, 20248.919.118.858.868.869,470,158
Apr 03, 20248.909.098.809.009.009,708,933
Apr 02, 20248.699.178.608.898.8914,539,223
Apr 01, 20248.498.708.428.578.577,452,242
Mar 29, 20248.248.418.218.378.371,850,800
Mar 28, 20248.188.328.108.248.244,231,100
Mar 27, 20248.368.418.188.188.183,394,200
Mar 26, 20248.328.408.228.368.363,790,018
Mar 25, 20248.508.578.328.338.334,342,770
Mar 22, 20248.678.688.458.538.533,964,491
Mar 21, 20248.698.758.598.678.674,164,997
Mar 20, 20248.628.698.588.678.673,922,550
Mar 19, 20248.668.828.618.658.655,594,070
Mar 18, 20248.698.748.588.698.695,714,461
Mar 15, 20248.508.728.398.688.687,281,683
Mar 14, 20248.588.778.468.518.516,205,402
Mar 13, 20248.498.658.418.578.575,050,700
Mar 12, 20248.478.528.398.518.514,279,681
Mar 11, 20248.368.508.368.478.473,686,728
Mar 08, 20248.508.588.328.408.404,689,469
Mar 07, 20248.428.778.388.508.507,708,044
Mar 06, 20248.398.508.358.378.374,296,417
Mar 05, 20248.468.528.368.398.394,288,900
Mar 04, 20248.648.698.458.518.514,481,530
Mar 01, 20248.578.698.528.648.644,529,736
Feb 29, 20248.488.638.408.568.566,546,359
Feb 28, 20248.688.918.458.478.477,923,800
Feb 27, 20248.518.668.488.638.634,887,735
Feb 26, 20248.658.738.558.578.574,330,537
Feb 23, 20248.568.658.418.658.655,455,931
Feb 22, 20248.508.608.468.568.564,426,628
Feb 21, 20248.388.748.348.518.514,751,900
Feb 20, 20248.478.538.358.468.464,743,400
Feb 19, 20248.488.768.428.498.496,462,969
Feb 08, 20248.408.808.308.488.489,831,622
Feb 07, 20248.068.498.038.358.358,543,198
Feb 06, 20247.358.147.168.098.0910,108,784
Feb 05, 20248.108.107.297.407.407,846,762
Feb 02, 20248.308.587.858.108.105,518,600
Feb 01, 20248.528.608.278.388.384,107,685
Jan 31, 20248.768.908.458.518.514,516,790
Jan 30, 20248.989.098.808.828.823,683,400
Jan 29, 20249.259.259.009.039.034,708,600
Jan 26, 20248.809.308.809.179.176,963,421
Jan 25, 20248.558.928.508.908.905,501,850
Jan 24, 20248.258.518.128.508.503,628,000
Jan 23, 20248.148.297.928.228.224,172,303
Jan 22, 20248.668.668.018.108.105,035,104
Jan 19, 20248.638.738.568.648.642,600,233
Jan 18, 20248.838.838.428.638.635,517,856
Jan 17, 20248.999.048.838.838.832,705,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...