Huaibei Mining Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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