Huaibei Mining Holdings Co.,Ltd. (SHA:600985)
13.65
+0.22 (1.64%)
Oct 27, 2025, 11:30 AM CST
Huaibei Mining Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 13.52 | 13.59 | 13.36 | 13.43 | 13.43 | -1.47% | 27,249,215 |
| Oct 23, 2025 | 13.45 | 13.69 | 13.44 | 13.63 | 13.63 | 1.56% | 18,235,567 |
| Oct 22, 2025 | 13.43 | 13.63 | 13.38 | 13.42 | 13.42 | -1.32% | 17,659,475 |
| Oct 21, 2025 | 13.80 | 13.80 | 13.40 | 13.60 | 13.60 | -1.81% | 26,257,403 |
| Oct 20, 2025 | 13.46 | 13.87 | 13.38 | 13.85 | 13.85 | 3.67% | 37,306,568 |
| Oct 17, 2025 | 13.26 | 13.50 | 13.18 | 13.36 | 13.36 | 0.68% | 32,098,387 |
| Oct 16, 2025 | 13.10 | 13.40 | 13.09 | 13.27 | 13.27 | 1.30% | 22,772,201 |
| Oct 15, 2025 | 13.16 | 13.23 | 13.00 | 13.10 | 13.10 | -0.38% | 17,856,846 |
| Oct 14, 2025 | 12.86 | 13.18 | 12.85 | 13.15 | 13.15 | 2.26% | 33,207,942 |
| Oct 13, 2025 | 12.56 | 12.90 | 12.54 | 12.86 | 12.86 | -0.77% | 20,945,322 |
| Oct 10, 2025 | 12.66 | 13.04 | 12.55 | 12.96 | 12.96 | 1.73% | 34,771,355 |
| Oct 9, 2025 | 12.30 | 12.77 | 12.27 | 12.74 | 12.74 | 3.33% | 28,647,736 |
| Sep 30, 2025 | 12.16 | 12.40 | 12.09 | 12.33 | 12.33 | 1.07% | 22,302,588 |
| Sep 29, 2025 | 12.31 | 12.34 | 12.08 | 12.20 | 12.20 | -1.69% | 21,275,100 |
| Sep 26, 2025 | 12.50 | 12.67 | 12.40 | 12.41 | 12.41 | -1.12% | 18,770,040 |
| Sep 25, 2025 | 12.59 | 12.62 | 12.43 | 12.55 | 12.55 | -0.95% | 15,733,820 |
| Sep 24, 2025 | 12.56 | 12.70 | 12.42 | 12.67 | 12.67 | 0.24% | 18,065,916 |
| Sep 23, 2025 | 12.50 | 12.66 | 12.31 | 12.64 | 12.64 | 0.64% | 25,841,605 |
| Sep 22, 2025 | 12.69 | 12.78 | 12.52 | 12.56 | 12.56 | -0.95% | 25,713,813 |
| Sep 19, 2025 | 12.11 | 12.72 | 12.11 | 12.68 | 12.68 | 4.62% | 44,573,922 |
| Sep 18, 2025 | 12.50 | 12.54 | 12.02 | 12.12 | 12.12 | -3.96% | 41,494,966 |
| Sep 17, 2025 | 11.98 | 12.66 | 11.91 | 12.62 | 12.62 | 4.82% | 61,919,434 |
| Sep 16, 2025 | 12.16 | 12.46 | 12.00 | 12.04 | 12.04 | 0.92% | 33,761,701 |
| Sep 15, 2025 | 12.04 | 12.06 | 11.83 | 11.93 | 11.93 | -0.83% | 26,652,940 |
| Sep 12, 2025 | 12.11 | 12.19 | 11.98 | 12.03 | 12.03 | -0.82% | 23,222,781 |
| Sep 11, 2025 | 12.08 | 12.16 | 11.98 | 12.13 | 12.13 | 0.58% | 14,805,979 |
| Sep 10, 2025 | 12.28 | 12.29 | 12.03 | 12.06 | 12.06 | -1.95% | 14,318,200 |
| Sep 9, 2025 | 12.20 | 12.34 | 12.13 | 12.30 | 12.30 | 0.57% | 17,666,338 |
| Sep 8, 2025 | 11.98 | 12.27 | 11.91 | 12.23 | 12.23 | 1.75% | 17,613,897 |
| Sep 5, 2025 | 12.05 | 12.10 | 11.82 | 12.02 | 12.02 | 0.25% | 19,424,089 |
| Sep 4, 2025 | 11.94 | 12.01 | 11.85 | 11.99 | 11.99 | - | 11,477,533 |
| Sep 3, 2025 | 12.14 | 12.20 | 11.96 | 11.99 | 11.99 | -1.15% | 11,457,320 |
| Sep 2, 2025 | 12.29 | 12.41 | 12.10 | 12.13 | 12.13 | -1.30% | 20,028,026 |
| Sep 1, 2025 | 12.40 | 12.52 | 12.20 | 12.29 | 12.29 | -1.36% | 23,863,832 |
| Aug 29, 2025 | 12.40 | 12.67 | 12.39 | 12.46 | 12.46 | 0.16% | 15,506,879 |
| Aug 28, 2025 | 12.59 | 12.70 | 12.28 | 12.44 | 12.44 | -1.66% | 23,507,338 |
| Aug 27, 2025 | 13.04 | 13.09 | 12.55 | 12.65 | 12.65 | -3.51% | 31,269,619 |
| Aug 26, 2025 | 13.28 | 13.28 | 13.10 | 13.11 | 13.11 | -1.43% | 14,441,928 |
| Aug 25, 2025 | 13.30 | 13.40 | 13.19 | 13.30 | 13.30 | 0.83% | 25,355,922 |
| Aug 22, 2025 | 13.12 | 13.19 | 13.05 | 13.19 | 13.19 | 0.30% | 18,266,347 |
| Aug 21, 2025 | 13.04 | 13.36 | 12.99 | 13.15 | 13.15 | 0.84% | 21,481,260 |
| Aug 20, 2025 | 13.00 | 13.06 | 12.94 | 13.04 | 13.04 | -0.46% | 11,181,893 |
| Aug 19, 2025 | 13.10 | 13.22 | 12.97 | 13.10 | 13.10 | -0.61% | 16,636,557 |
| Aug 18, 2025 | 13.32 | 13.38 | 12.92 | 13.18 | 13.18 | -0.68% | 30,104,657 |
| Aug 15, 2025 | 12.96 | 13.27 | 12.92 | 13.27 | 13.27 | 2.39% | 16,986,100 |
| Aug 14, 2025 | 13.11 | 13.17 | 12.96 | 12.96 | 12.96 | -1.82% | 15,531,800 |
| Aug 13, 2025 | 13.19 | 13.30 | 13.12 | 13.20 | 13.20 | -0.30% | 17,297,973 |
| Aug 12, 2025 | 12.94 | 13.38 | 12.90 | 13.24 | 13.24 | 2.80% | 31,814,496 |
| Aug 11, 2025 | 12.89 | 12.98 | 12.80 | 12.88 | 12.88 | 0.23% | 14,312,896 |
| Aug 8, 2025 | 12.84 | 12.95 | 12.73 | 12.85 | 12.85 | -0.39% | 11,549,900 |