Huaibei Mining Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2025	12.87	13.05	12.63	12.90	12.90	0.08%	17,105,430
Aug 6, 2025	12.55	12.95	12.52	12.89	12.89	2.06%	25,561,571
Aug 5, 2025	12.36	12.70	12.30	12.63	12.63	2.02%	19,970,950
Aug 4, 2025	12.35	12.44	12.21	12.38	12.38	-	14,566,092
Aug 1, 2025	12.32	12.48	12.28	12.38	12.38	0.73%	16,892,444
Jul 31, 2025	12.83	12.89	12.26	12.29	12.29	-4.95%	39,743,463
Jul 30, 2025	13.03	13.40	12.86	12.93	12.93	-0.31%	30,048,690
Jul 29, 2025	12.76	13.01	12.52	12.97	12.97	1.89%	30,949,163
Jul 28, 2025	12.87	12.94	12.62	12.73	12.73	-4.07%	35,428,866
Jul 25, 2025	13.56	13.64	13.20	13.27	13.27	-2.43%	33,769,518
Jul 24, 2025	13.20	13.64	12.85	13.60	13.60	2.64%	61,135,766
Jul 23, 2025	13.58	13.80	13.20	13.25	13.25	0.53%	95,328,215
Jul 22, 2025	12.12	13.18	12.02	13.18	13.18	10.02%	114,443,298
Jul 21, 2025	11.64	12.03	11.61	11.98	11.98	3.99%	34,435,115
Jul 18, 2025	11.39	11.70	11.39	11.52	11.52	1.86%	29,992,136
Jul 17, 2025	11.29	11.35	11.27	11.31	11.31	0.18%	9,838,895
Jul 16, 2025	11.21	11.35	11.21	11.29	11.29	0.53%	14,824,759
Jul 15, 2025	11.51	11.56	11.22	11.23	11.23	-4.91%	43,043,392
Jul 14, 2025	11.89	11.94	11.78	11.81	11.81	-0.67%	14,251,280
Jul 11, 2025	11.89	12.00	11.77	11.89	11.89	0.59%	26,828,933
Jul 10, 2025	11.54	11.83	11.53	11.82	11.82	2.43%	28,842,099
Jul 9, 2025	11.50	11.58	11.50	11.54	11.54	0.17%	13,988,254
Jul 8, 2025	11.45	11.54	11.43	11.52	11.52	0.44%	11,108,201
Jul 7, 2025	11.47	11.49	11.38	11.47	11.47	-	11,765,855