Huaibei Mining Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	14.88	15.15	14.59	14.81	14.81	-0.20%	23,234,390
Apr 29, 2026	14.65	15.05	14.42	14.84	14.84	-1.72%	35,038,170
Apr 28, 2026	14.39	15.19	14.30	15.10	15.10	4.72%	31,298,850
Apr 27, 2026	14.20	14.48	14.10	14.42	14.42	1.55%	23,413,290
Apr 24, 2026	14.15	14.25	14.01	14.20	14.20	0.14%	13,906,160
Apr 23, 2026	13.73	14.29	13.72	14.18	14.18	2.38%	20,112,860
Apr 22, 2026	13.82	13.98	13.66	13.85	13.85	1.02%	13,072,980
Apr 21, 2026	13.24	13.79	13.21	13.71	13.71	2.85%	17,404,110
Apr 20, 2026	13.30	13.45	12.96	13.33	13.33	0.60%	24,378,070
Apr 17, 2026	13.60	13.64	13.21	13.25	13.25	-2.65%	14,552,190
Apr 16, 2026	13.70	13.89	13.58	13.61	13.61	-0.87%	20,703,670
Apr 15, 2026	13.42	13.92	13.22	13.73	13.73	1.70%	18,654,080
Apr 14, 2026	13.35	13.51	13.28	13.50	13.50	0.45%	10,336,590
Apr 13, 2026	13.40	13.59	13.28	13.44	13.44	1.20%	13,490,240
Apr 10, 2026	13.35	13.53	13.21	13.28	13.28	-0.90%	15,967,200
Apr 9, 2026	13.41	13.60	13.31	13.40	13.40	-0.59%	14,977,720
Apr 8, 2026	13.30	13.58	13.01	13.48	13.48	-1.53%	32,188,290
Apr 7, 2026	13.51	13.76	13.30	13.69	13.69	2.01%	16,451,190
Apr 3, 2026	13.88	13.88	13.37	13.42	13.42	-2.75%	11,516,810
Apr 2, 2026	13.70	14.10	13.70	13.80	13.80	0.15%	18,221,370
Apr 1, 2026	13.51	13.90	13.34	13.78	13.78	1.70%	25,283,500
Mar 31, 2026	14.01	14.16	13.50	13.55	13.55	-4.04%	28,408,330
Mar 30, 2026	14.06	14.39	13.99	14.12	14.12	1.29%	29,270,750
Mar 27, 2026	13.81	14.07	13.68	13.94	13.94	1.16%	26,475,095
Mar 26, 2026	13.90	14.13	13.74	13.78	13.78	-0.72%	20,274,191
Mar 25, 2026	13.90	14.10	13.62	13.88	13.88	-1.91%	27,775,001
Mar 24, 2026	14.00	14.35	13.93	14.15	14.15	0.28%	33,708,120
Mar 23, 2026	14.01	14.53	13.96	14.11	14.11	3.29%	45,197,660
Mar 20, 2026	13.31	13.87	13.20	13.66	13.66	1.64%	29,984,730
Mar 19, 2026	13.72	13.79	13.38	13.44	13.44	-0.22%	27,216,790
Mar 18, 2026	13.55	13.65	13.31	13.47	13.47	-0.59%	19,352,401
Mar 17, 2026	13.76	13.97	13.45	13.55	13.55	-2.59%	23,290,350
Mar 16, 2026	14.31	14.51	13.85	13.91	13.91	-1.97%	22,054,730
Mar 13, 2026	14.50	14.67	14.10	14.19	14.19	-2.14%	38,081,400
Mar 12, 2026	14.00	14.54	13.93	14.50	14.50	4.92%	41,287,182
Mar 11, 2026	13.53	13.88	13.45	13.82	13.82	1.77%	23,549,514
Mar 10, 2026	13.58	13.80	13.48	13.58	13.58	-2.30%	31,221,000
Mar 9, 2026	14.09	14.34	13.82	13.90	13.90	3.73%	71,220,330
Mar 6, 2026	13.58	13.58	13.22	13.40	13.40	-1.40%	21,552,520
Mar 5, 2026	13.61	13.68	13.37	13.59	13.59	-0.44%	25,156,550
Mar 4, 2026	13.71	13.84	13.50	13.65	13.65	-1.16%	24,735,120
Mar 3, 2026	14.05	14.19	13.66	13.81	13.81	-1.22%	51,039,660
Mar 2, 2026	13.66	14.17	13.61	13.98	13.98	3.48%	55,029,710
Feb 27, 2026	13.41	13.66	13.28	13.51	13.51	0.75%	34,704,540
Feb 26, 2026	13.40	13.66	13.31	13.41	13.41	0.15%	20,600,500
Feb 25, 2026	13.31	13.55	13.26	13.39	13.39	-0.30%	26,085,430
Feb 24, 2026	13.12	13.45	13.00	13.43	13.43	2.83%	34,938,920
Feb 13, 2026	12.78	13.23	12.63	13.06	13.06	1.48%	38,143,160
Feb 12, 2026	12.90	13.13	12.82	12.87	12.87	-0.31%	22,441,800
Feb 11, 2026	12.85	13.15	12.72	12.91	12.91	-0.08%	18,707,450