Hainan Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	11.54	11.64	11.38	11.40	-	0.18%	6,296,816
Mar 31, 2026	11.95	12.11	11.37	11.38	11.38	-5.48%	35,852,640
Mar 30, 2026	12.00	12.65	11.84	12.04	12.04	2.82%	51,920,240
Mar 27, 2026	11.05	11.85	11.02	11.71	11.71	5.02%	44,104,930
Mar 26, 2026	11.40	11.43	11.11	11.15	11.15	-2.96%	26,323,520
Mar 25, 2026	11.24	11.53	11.23	11.49	11.49	1.41%	35,871,810
Mar 24, 2026	11.37	11.45	10.85	11.33	11.33	0.53%	42,016,860
Mar 23, 2026	11.38	11.74	11.20	11.27	11.27	-3.10%	39,267,880
Mar 20, 2026	11.92	12.09	11.53	11.63	11.63	-4.59%	51,094,030
Mar 19, 2026	12.88	13.05	12.08	12.19	12.19	-1.85%	65,417,830
Mar 18, 2026	12.74	13.00	12.23	12.42	12.42	-3.12%	45,565,275
Mar 17, 2026	12.98	13.38	12.77	12.82	12.82	-2.21%	56,195,821
Mar 16, 2026	13.65	13.94	12.91	13.11	13.11	-3.32%	72,564,510
Mar 13, 2026	13.60	14.35	13.52	13.56	13.56	1.04%	132,927,300
Mar 12, 2026	12.48	13.42	12.48	13.42	13.42	10.00%	104,182,400
Mar 11, 2026	12.20	12.32	11.95	12.20	12.20	-0.41%	58,535,996
Mar 10, 2026	12.73	12.79	12.20	12.25	12.25	-9.39%	107,946,600
Mar 9, 2026	13.00	13.52	12.74	13.52	13.52	10.01%	90,423,690
Mar 6, 2026	12.61	12.81	12.25	12.29	12.29	-4.95%	55,891,120
Mar 5, 2026	13.11	13.40	12.78	12.93	12.93	-3.79%	64,801,740
Mar 4, 2026	13.85	14.29	12.99	13.44	13.44	-1.54%	87,808,880
Mar 3, 2026	12.99	14.06	12.99	13.65	13.65	5.90%	111,839,900
Mar 2, 2026	13.04	13.05	12.20	12.89	12.89	4.20%	83,837,560
Feb 27, 2026	11.69	12.49	11.68	12.37	12.37	4.56%	54,396,880
Feb 26, 2026	12.45	12.49	11.81	11.83	11.83	-2.15%	51,262,460
Feb 25, 2026	11.47	12.47	11.47	12.09	12.09	5.22%	61,843,160
Feb 24, 2026	11.30	11.99	11.27	11.49	11.49	3.98%	49,972,810
Feb 13, 2026	11.29	11.43	11.01	11.05	11.05	-3.16%	35,037,300
Feb 12, 2026	11.75	11.89	11.40	11.41	11.41	-4.20%	47,267,070
Feb 11, 2026	11.79	12.08	11.28	11.91	11.91	-1.41%	62,398,550
Feb 10, 2026	13.87	13.87	12.03	12.08	12.08	-4.20%	107,937,600
Jan 28, 2026	11.78	12.77	11.75	12.61	12.61	7.59%	104,312,000
Jan 27, 2026	11.70	12.11	11.36	11.72	11.72	-1.60%	53,231,890
Jan 26, 2026	11.99	12.18	11.80	11.91	11.91	0.68%	65,537,790
Jan 23, 2026	11.33	11.88	11.33	11.83	11.83	4.32%	62,112,630
Jan 22, 2026	11.23	11.49	11.14	11.34	11.34	1.07%	29,391,160
Jan 21, 2026	10.85	11.29	10.77	11.22	11.22	2.47%	36,748,250
Jan 20, 2026	11.34	11.44	10.68	10.95	10.95	-3.35%	43,313,340
Jan 19, 2026	11.00	11.45	10.90	11.33	11.33	1.98%	36,629,920
Jan 16, 2026	11.27	11.52	11.05	11.11	11.11	-1.42%	37,536,620
Jan 15, 2026	11.23	11.55	11.06	11.27	11.27	-0.62%	36,002,544
Jan 14, 2026	11.28	11.72	11.13	11.34	11.34	-0.26%	52,849,150
Jan 13, 2026	11.70	11.91	11.33	11.37	11.37	-2.99%	67,698,230
Jan 12, 2026	11.66	11.95	11.56	11.72	11.72	1.65%	55,871,190
Jan 9, 2026	11.49	11.63	11.43	11.53	11.53	0.44%	40,835,709
Jan 8, 2026	11.43	11.83	11.34	11.48	11.48	-0.69%	47,589,790
Jan 7, 2026	11.60	11.82	11.43	11.56	11.56	-1.28%	53,344,540
Jan 6, 2026	11.78	12.08	11.58	11.71	11.71	1.12%	58,671,460
Jan 5, 2026	11.99	12.06	11.30	11.58	11.58	-2.53%	61,939,710
Dec 31, 2025	12.00	12.23	11.76	11.88	11.88	0.34%	76,840,476