Huaibei Mining Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	12.43	12.85	12.41	12.56	12.56	-0.40%	19,972,450
Feb 5, 2026	12.80	12.80	12.40	12.61	12.61	-4.25%	38,946,180
Feb 4, 2026	12.17	13.22	12.16	13.17	13.17	8.66%	61,903,243
Feb 3, 2026	11.95	12.18	11.87	12.12	12.12	2.54%	22,661,360
Feb 2, 2026	12.42	12.52	11.80	11.82	11.82	-5.89%	32,175,290
Jan 30, 2026	12.50	12.76	12.42	12.56	12.56	0.08%	54,560,730
Jan 29, 2026	12.55	12.74	12.38	12.55	12.55	-	39,812,180
Jan 28, 2026	12.18	12.66	12.14	12.55	12.55	3.29%	38,317,230
Jan 27, 2026	12.22	12.35	12.05	12.15	12.15	-0.57%	28,426,720
Jan 26, 2026	11.74	12.37	11.68	12.22	12.22	3.30%	46,427,920
Jan 23, 2026	11.87	12.04	11.73	11.83	11.83	-0.42%	33,432,100
Jan 22, 2026	11.25	11.96	11.23	11.88	11.88	5.60%	57,248,940
Jan 21, 2026	11.32	11.35	11.20	11.25	11.25	-1.23%	14,795,010
Jan 20, 2026	11.33	11.41	11.22	11.39	11.39	0.18%	16,669,554
Jan 19, 2026	11.09	11.38	11.05	11.37	11.37	2.71%	23,257,689
Jan 16, 2026	11.23	11.26	11.02	11.07	11.07	-1.16%	23,941,690
Jan 15, 2026	11.20	11.29	11.15	11.20	11.20	-0.36%	14,451,450
Jan 14, 2026	11.41	11.44	11.21	11.24	11.24	-1.49%	28,202,700
Jan 13, 2026	11.55	11.56	11.38	11.41	11.41	-1.21%	21,471,934
Jan 12, 2026	11.53	11.65	11.48	11.55	11.55	0.17%	21,101,900
Jan 9, 2026	11.51	11.63	11.49	11.53	11.53	-0.43%	24,234,023
Jan 8, 2026	11.77	11.81	11.56	11.58	11.58	-1.19%	37,220,160
Jan 7, 2026	11.54	11.79	11.38	11.72	11.72	3.90%	56,510,980
Jan 6, 2026	11.18	11.34	11.17	11.28	11.28	0.80%	21,708,190
Jan 5, 2026	11.11	11.25	11.10	11.19	11.19	0.72%	12,771,240
Dec 31, 2025	11.19	11.21	11.08	11.11	11.11	-0.71%	10,851,450
Dec 30, 2025	11.24	11.26	11.14	11.19	11.19	-0.53%	7,985,790
Dec 29, 2025	11.28	11.37	11.21	11.25	11.25	-	12,583,250
Dec 26, 2025	11.19	11.32	11.15	11.25	11.25	0.36%	13,488,960
Dec 25, 2025	11.20	11.22	11.14	11.21	11.21	-0.09%	10,394,300
Dec 24, 2025	11.29	11.30	11.08	11.22	11.22	-0.71%	22,610,170
Dec 23, 2025	11.41	11.51	11.26	11.30	11.30	-0.88%	15,863,660
Dec 22, 2025	11.63	11.63	11.38	11.40	11.40	-1.89%	17,092,230
Dec 19, 2025	11.51	11.66	11.45	11.62	11.62	0.35%	12,960,905
Dec 18, 2025	11.38	11.65	11.34	11.58	11.58	2.66%	24,076,860
Dec 17, 2025	11.34	11.36	11.20	11.28	11.28	-0.35%	15,378,530
Dec 16, 2025	11.42	11.46	11.30	11.32	11.32	-1.31%	15,439,800
Dec 15, 2025	11.32	11.50	11.27	11.47	11.47	1.06%	20,839,430
Dec 12, 2025	11.36	11.47	11.25	11.35	11.35	-0.18%	37,008,313
Dec 11, 2025	11.51	11.61	11.35	11.37	11.37	-1.39%	21,800,300
Dec 10, 2025	11.48	11.57	11.40	11.53	11.53	0.44%	18,001,270
Dec 9, 2025	11.58	11.67	11.43	11.48	11.48	-1.03%	22,885,450
Dec 8, 2025	11.76	11.76	11.58	11.60	11.60	-1.53%	23,522,870
Dec 5, 2025	11.86	11.86	11.72	11.78	11.78	-0.84%	15,249,200
Dec 4, 2025	11.95	11.98	11.75	11.88	11.88	-0.92%	15,570,400
Dec 3, 2025	12.02	12.11	11.95	11.99	11.99	-0.25%	13,107,120
Dec 2, 2025	12.07	12.11	11.83	12.02	12.02	-0.25%	18,681,340
Dec 1, 2025	12.22	12.31	12.01	12.05	12.05	-2.03%	31,850,670
Nov 28, 2025	12.22	12.40	12.20	12.30	12.30	0.41%	8,815,700
Nov 27, 2025	12.22	12.31	12.16	12.25	12.25	0.49%	7,220,191