Huaibei Mining Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	16.33	16.82	16.11	16.42	-	1.17%	26,040,632
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
May 14, 2026	13.27	13.41	13.20	13.20	13.01	-0.53%	14,443,050
May 13, 2026	13.48	13.65	13.12	13.27	13.08	-1.99%	19,324,920
May 12, 2026	13.58	13.80	13.47	13.54	13.34	-0.51%	14,242,420
May 11, 2026	13.55	13.91	13.40	13.61	13.41	0.52%	27,105,460
May 8, 2026	14.01	14.06	13.49	13.54	13.34	-2.10%	20,088,240
May 7, 2026	14.60	14.75	13.80	13.83	13.63	-5.98%	26,730,850
May 6, 2026	14.86	14.86	14.40	14.71	14.49	-0.68%	21,221,250
Apr 30, 2026	14.88	15.15	14.59	14.81	14.59	-0.20%	23,234,390
Apr 29, 2026	14.65	15.05	14.42	14.84	14.62	-1.72%	35,038,170
Apr 28, 2026	14.39	15.19	14.30	15.10	14.88	4.72%	31,298,850
Apr 27, 2026	14.20	14.48	14.10	14.42	14.21	1.55%	23,413,290
Apr 24, 2026	14.15	14.25	14.01	14.20	13.99	0.14%	13,906,160
Apr 23, 2026	13.73	14.29	13.72	14.18	13.97	2.38%	20,112,860
Apr 22, 2026	13.82	13.98	13.66	13.85	13.65	1.02%	13,072,980
Apr 21, 2026	13.24	13.79	13.21	13.71	13.51	2.85%	17,404,110
Apr 20, 2026	13.30	13.45	12.96	13.33	13.13	0.60%	24,378,070
Apr 17, 2026	13.60	13.64	13.21	13.25	13.06	-2.65%	14,552,190
Apr 16, 2026	13.70	13.89	13.58	13.61	13.41	-0.87%	20,703,670
Apr 15, 2026	13.42	13.92	13.22	13.73	13.53	1.70%	18,654,080
Apr 14, 2026	13.35	13.51	13.28	13.50	13.30	0.45%	10,336,590
Apr 13, 2026	13.40	13.59	13.28	13.44	13.24	1.20%	13,490,240
Apr 10, 2026	13.35	13.53	13.21	13.28	13.09	-0.90%	15,967,200
Apr 9, 2026	13.41	13.60	13.31	13.40	13.20	-0.59%	14,977,720
Apr 8, 2026	13.30	13.58	13.01	13.48	13.28	-1.53%	32,188,290
Apr 7, 2026	13.51	13.76	13.30	13.69	13.49	2.01%	16,451,190
Apr 3, 2026	13.88	13.88	13.37	13.42	13.22	-2.75%	11,516,810
Apr 2, 2026	13.70	14.10	13.70	13.80	13.60	0.15%	18,221,370
Apr 1, 2026	13.51	13.90	13.34	13.78	13.58	1.70%	25,283,500
Mar 31, 2026	14.01	14.16	13.50	13.55	13.35	-4.04%	28,408,330
Mar 30, 2026	14.06	14.39	13.99	14.12	13.91	1.29%	29,270,750