Skip to main content
logo
Huaibei Mining Holdings Co.,Ltd. (SHA:600985)
China flag China · Delayed Price · Currency is CNY
17.04
-0.09 (-0.53%)
Sep 4, 2026, 3:00 PM CST

Huaibei Mining Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202617.3517.3516.9517.0417.04-0.53%17,575,950
Sep 3, 202616.9917.5316.9117.1317.130.76%30,738,724
Sep 2, 202617.6517.7816.9017.0017.00-2.86%38,994,482
Sep 1, 202618.5018.7717.3217.5017.50-6.62%53,379,237
Aug 31, 202618.0018.7417.8018.7418.744.63%52,786,636
Aug 28, 202618.1418.4817.6117.9117.91-1.21%26,912,797
Aug 27, 202617.5318.3217.5318.1318.132.60%27,363,869
Aug 26, 202617.3917.8517.2917.6717.670.80%24,303,735
Aug 25, 202617.9318.2417.4617.5317.53-2.56%28,825,687
Aug 24, 202618.2918.5617.7917.9917.99-0.22%29,701,084
Aug 21, 202617.3518.5717.0518.0318.032.44%39,212,676
Aug 20, 202616.8817.9616.7717.6017.602.68%39,128,060
Aug 19, 202617.5517.8916.8917.1417.140.06%34,707,282
Aug 18, 202616.9317.2416.7717.1317.131.48%22,865,239
Aug 17, 202617.2017.6516.6416.8816.88-2.65%24,799,392
Aug 14, 202616.2717.5616.0617.3417.346.64%43,790,447
Aug 13, 202616.0216.5215.9116.2616.260.74%27,029,067
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%30,345,728
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%25,184,215
Jul 14, 202613.9215.0013.8414.7914.797.17%36,468,299
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%23,074,723
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%20,526,804