Skip to main content
logo
Huaibei Mining Holdings Co.,Ltd. (SHA:600985)
China flag China · Delayed Price · Currency is CNY
17.34
+1.08 (6.64%)
Aug 14, 2026, 3:00 PM CST

Huaibei Mining Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202616.2717.5616.0617.3417.346.64%43,790,447
Aug 13, 202616.0216.5215.9116.2616.260.74%27,029,060
Aug 12, 202616.5516.9215.7716.1416.14-4.10%31,321,910
Aug 11, 202617.0317.1116.4616.8316.83-0.18%29,713,744
Aug 10, 202616.4417.1016.3416.8616.862.06%29,435,300
Aug 7, 202616.3916.6115.8816.5216.520.12%34,292,084
Aug 6, 202615.0016.5014.9116.5016.5010.00%42,159,762
Aug 5, 202614.6615.0214.6115.0015.001.42%19,668,336
Aug 4, 202614.5314.9014.2514.7914.791.09%24,474,655
Aug 3, 202615.0315.2814.4514.6314.63-3.18%28,319,564
Jul 31, 202615.0115.4014.9315.1115.11-1.88%18,064,806
Jul 30, 202615.3315.4915.0815.4015.400.39%20,323,977
Jul 29, 202614.5315.4914.5315.3415.345.57%26,363,838
Jul 28, 202614.9014.9014.1114.5314.53-2.81%19,362,052
Jul 27, 202614.4915.1314.1814.9514.952.12%20,506,097
Jul 24, 202615.1115.3914.6114.6414.64-4.19%16,577,209
Jul 23, 202615.1015.4514.9915.2815.28-0.71%22,367,943
Jul 22, 202614.8815.4214.5615.3915.393.43%36,194,003
Jul 21, 202615.5515.5714.7614.8814.88-4.74%34,491,472
Jul 20, 202614.3115.6214.3015.6215.6210.00%30,345,720
Jul 17, 202614.8215.0214.2014.2014.20-4.76%20,470,198
Jul 16, 202615.0415.2914.4914.9114.91-0.93%25,595,001
Jul 15, 202614.8015.3214.6815.0515.051.76%25,184,210
Jul 14, 202613.9215.0013.8414.7914.797.17%36,468,290
Jul 13, 202614.0414.1113.6113.8013.80-1.22%16,782,576
Jul 10, 202613.9114.2713.7513.9713.97-1.55%19,593,700
Jul 9, 202614.3914.6514.1614.1914.19-2.54%21,149,700
Jul 8, 202614.3914.7714.2314.5614.561.96%28,011,329
Jul 7, 202614.5914.7514.0314.2814.28-2.12%23,074,720
Jul 6, 202614.2414.7013.7514.5914.592.24%46,292,935
Jul 3, 202614.3814.8614.1214.2714.270.49%22,960,474
Jul 2, 202614.6815.2014.1214.2014.20-2.81%30,956,712
Jul 1, 202614.0014.7413.8514.6114.613.99%25,018,240
Jun 30, 202614.6014.9913.9814.0514.05-5.20%26,596,315
Jun 29, 202614.7514.9714.3014.8214.821.79%20,526,800
Jun 26, 202615.3915.4414.5014.5614.56-3.70%18,412,910
Jun 25, 202615.0715.4514.7015.1215.120.47%24,801,830
Jun 24, 202615.6715.8515.0015.0515.05-3.09%23,220,636
Jun 23, 202615.7816.0815.3115.5315.530.39%30,959,171
Jun 22, 202614.8415.5814.8315.4715.473.27%26,698,867
Jun 18, 202615.3915.5814.9314.9814.98-3.04%29,398,970
Jun 17, 202615.5315.8515.3715.4515.45-0.52%27,178,410
Jun 16, 202616.1116.2815.4415.5315.53-5.02%27,068,720
Jun 15, 202616.0316.4515.4016.3516.35-1.62%54,460,596
Jun 12, 202616.0016.8016.0016.6216.621.22%31,439,350
Jun 11, 202616.3316.8216.1116.4216.421.17%26,040,630
Jun 10, 202616.5017.2316.1116.2316.23-3.57%45,684,770
Jun 9, 202616.8017.1316.0917.0816.830.59%54,962,927
Jun 8, 202616.6917.7716.4516.9816.73-0.64%50,581,568
Jun 5, 202616.5717.3016.3317.0916.843.08%52,891,800