Huaibei Mining Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	15.11	15.39	14.61	14.64	14.64	-4.19%	16,577,209
Jul 23, 2026	15.10	15.45	14.99	15.28	15.28	-0.71%	22,367,943
Jul 22, 2026	14.88	15.42	14.56	15.39	15.39	3.43%	36,194,003
Jul 21, 2026	15.55	15.57	14.76	14.88	14.88	-4.74%	34,491,472
Jul 20, 2026	14.31	15.62	14.30	15.62	15.62	10.00%	30,345,720
Jul 17, 2026	14.82	15.02	14.20	14.20	14.20	-4.76%	20,470,198
Jul 16, 2026	15.04	15.29	14.49	14.91	14.91	-0.93%	25,595,001
Jul 15, 2026	14.80	15.32	14.68	15.05	15.05	1.76%	25,184,210
Jul 14, 2026	13.92	15.00	13.84	14.79	14.79	7.17%	36,468,290
Jul 13, 2026	14.04	14.11	13.61	13.80	13.80	-1.22%	16,782,576
Jul 10, 2026	13.91	14.27	13.75	13.97	13.97	-1.55%	19,593,700
Jul 9, 2026	14.39	14.65	14.16	14.19	14.19	-2.54%	21,149,700
Jul 8, 2026	14.39	14.77	14.23	14.56	14.56	1.96%	28,011,329
Jul 7, 2026	14.59	14.75	14.03	14.28	14.28	-2.12%	23,074,720
Jul 6, 2026	14.24	14.70	13.75	14.59	14.59	2.24%	46,292,935
Jul 3, 2026	14.38	14.86	14.12	14.27	14.27	0.49%	22,960,474
Jul 2, 2026	14.68	15.20	14.12	14.20	14.20	-2.81%	30,956,712
Jul 1, 2026	14.00	14.74	13.85	14.61	14.61	3.99%	25,018,240
Jun 30, 2026	14.60	14.99	13.98	14.05	14.05	-5.20%	26,596,315
Jun 29, 2026	14.75	14.97	14.30	14.82	14.82	1.79%	20,526,800
Jun 26, 2026	15.39	15.44	14.50	14.56	14.56	-3.70%	18,412,910
Jun 25, 2026	15.07	15.45	14.70	15.12	15.12	0.47%	24,801,830
Jun 24, 2026	15.67	15.85	15.00	15.05	15.05	-3.09%	23,220,636
Jun 23, 2026	15.78	16.08	15.31	15.53	15.53	0.39%	30,959,171
Jun 22, 2026	14.84	15.58	14.83	15.47	15.47	3.27%	26,698,867
Jun 18, 2026	15.39	15.58	14.93	14.98	14.98	-3.04%	29,398,970
Jun 17, 2026	15.53	15.85	15.37	15.45	15.45	-0.52%	27,178,410
Jun 16, 2026	16.11	16.28	15.44	15.53	15.53	-5.02%	27,068,720
Jun 15, 2026	16.03	16.45	15.40	16.35	16.35	-1.62%	54,460,596
Jun 12, 2026	16.00	16.80	16.00	16.62	16.62	1.22%	31,439,350
Jun 11, 2026	16.33	16.82	16.11	16.42	16.42	1.17%	26,040,630
Jun 10, 2026	16.50	17.23	16.11	16.23	16.23	-3.57%	45,684,770
Jun 9, 2026	16.80	17.13	16.09	17.08	16.83	0.59%	54,962,927
Jun 8, 2026	16.69	17.77	16.45	16.98	16.73	-0.64%	50,581,568
Jun 5, 2026	16.57	17.30	16.33	17.09	16.84	3.08%	52,891,800
Jun 4, 2026	15.83	17.40	15.63	16.58	16.34	4.74%	63,953,810
Jun 3, 2026	15.45	16.05	15.23	15.83	15.60	0.96%	34,060,950
Jun 2, 2026	15.56	15.78	15.16	15.68	15.45	-0.82%	45,281,050
Jun 1, 2026	14.60	15.89	14.33	15.81	15.58	7.19%	61,312,750
May 29, 2026	14.71	14.99	14.57	14.75	14.53	0.27%	24,899,960
May 28, 2026	14.42	15.09	14.30	14.71	14.49	1.59%	34,290,070
May 27, 2026	13.67	14.60	13.43	14.48	14.27	6.39%	46,680,450
May 26, 2026	13.80	14.04	13.52	13.61	13.41	-3.68%	44,127,730
May 25, 2026	13.64	14.14	13.63	14.13	13.92	9.96%	53,867,460
May 22, 2026	13.00	13.08	12.66	12.85	12.66	-1.15%	12,255,900
May 21, 2026	13.30	13.48	12.98	13.00	12.81	-3.13%	14,780,500
May 20, 2026	13.52	13.68	13.32	13.42	13.22	-1.61%	12,916,670
May 19, 2026	13.43	13.81	13.40	13.64	13.44	1.11%	20,161,300
May 18, 2026	13.42	13.68	13.27	13.49	13.29	0.52%	17,622,070
May 15, 2026	13.24	13.60	13.12	13.42	13.22	1.67%	21,344,300