Huaibei Mining Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	12.37	12.45	12.18	12.19	12.19	-1.77%	10,537,140
Nov 25, 2025	12.50	12.54	12.40	12.41	12.41	-0.32%	8,841,566
Nov 24, 2025	12.64	12.68	12.45	12.45	12.45	-1.50%	13,970,020
Nov 21, 2025	12.76	12.82	12.43	12.64	12.64	-1.63%	21,845,998
Nov 20, 2025	13.17	13.24	12.75	12.85	12.85	-2.50%	18,587,480
Nov 19, 2025	12.96	13.30	12.93	13.18	13.18	1.31%	14,177,840
Nov 18, 2025	13.53	13.76	12.96	13.01	13.01	-2.55%	20,940,600
Nov 17, 2025	13.24	13.52	13.12	13.35	13.35	0.91%	16,655,980
Nov 14, 2025	13.45	13.49	13.23	13.23	13.23	-1.49%	9,994,100
Nov 13, 2025	13.40	13.50	13.18	13.43	13.43	-0.15%	17,646,960
Nov 12, 2025	13.35	13.49	13.24	13.45	13.45	0.60%	13,896,700
Nov 11, 2025	13.64	13.68	13.25	13.37	13.37	-2.27%	22,115,980
Nov 10, 2025	13.65	13.84	13.59	13.68	13.68	0.88%	13,677,390
Nov 7, 2025	13.65	13.76	13.46	13.56	13.56	-0.66%	12,288,720
Nov 6, 2025	13.42	13.80	13.32	13.65	13.65	1.71%	17,568,860
Nov 5, 2025	13.29	13.55	13.17	13.42	13.42	0.68%	14,040,740
Nov 4, 2025	13.49	13.72	13.24	13.33	13.33	-1.11%	25,078,810
Nov 3, 2025	13.38	13.89	13.29	13.48	13.48	1.51%	24,244,080
Oct 31, 2025	13.11	13.35	12.70	13.28	13.28	-1.99%	28,686,290
Oct 30, 2025	13.62	13.79	13.49	13.55	13.55	-0.88%	13,957,520
Oct 29, 2025	13.47	13.76	13.43	13.67	13.67	1.71%	18,033,900
Oct 28, 2025	13.67	13.71	13.39	13.44	13.44	-1.90%	22,311,350
Oct 27, 2025	13.40	13.78	13.30	13.70	13.70	2.01%	25,199,810
Oct 24, 2025	13.52	13.59	13.36	13.43	13.43	-1.47%	27,249,210
Oct 23, 2025	13.45	13.69	13.44	13.63	13.63	1.56%	18,235,560
Oct 22, 2025	13.43	13.63	13.38	13.42	13.42	-1.32%	17,659,470
Oct 21, 2025	13.80	13.80	13.40	13.60	13.60	-1.81%	26,257,400
Oct 20, 2025	13.46	13.87	13.38	13.85	13.85	3.67%	37,306,560
Oct 17, 2025	13.26	13.50	13.18	13.36	13.36	0.68%	32,098,380
Oct 16, 2025	13.10	13.40	13.09	13.27	13.27	1.30%	22,772,200
Oct 15, 2025	13.16	13.23	13.00	13.10	13.10	-0.38%	17,856,840
Oct 14, 2025	12.86	13.18	12.85	13.15	13.15	2.26%	33,207,940
Oct 13, 2025	12.56	12.90	12.54	12.86	12.86	-0.77%	20,945,320
Oct 10, 2025	12.66	13.04	12.55	12.96	12.96	1.73%	34,771,350
Oct 9, 2025	12.30	12.77	12.27	12.74	12.74	3.33%	28,647,730
Sep 30, 2025	12.16	12.40	12.09	12.33	12.33	1.07%	22,302,580
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%	18,065,910
Sep 23, 2025	12.50	12.66	12.31	12.64	12.64	0.64%	25,841,600
Sep 22, 2025	12.69	12.78	12.52	12.56	12.56	-0.95%	25,713,810