Hainan Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	10.98	11.97	10.98	11.97	11.97	10.02%	90,335,325
Dec 25, 2025	11.23	11.25	10.79	10.88	10.88	-3.29%	46,169,920
Dec 24, 2025	11.53	11.59	10.98	11.25	11.25	-1.32%	63,305,410
Dec 23, 2025	12.00	12.25	11.29	11.40	11.40	-0.61%	117,395,105
Dec 22, 2025	10.64	11.47	10.62	11.47	11.47	9.97%	59,107,099
Dec 19, 2025	9.99	10.62	9.79	10.43	10.43	4.40%	51,273,920
Dec 18, 2025	10.56	10.56	9.97	9.99	9.99	-5.49%	37,817,600
Dec 17, 2025	10.36	10.68	10.08	10.57	10.57	2.13%	34,808,068
Dec 16, 2025	10.63	10.85	10.20	10.35	10.35	-3.09%	30,611,974
Dec 15, 2025	10.76	10.97	10.62	10.68	10.68	-2.11%	30,251,350
Dec 12, 2025	11.15	11.32	10.66	10.91	10.91	-2.24%	38,764,010
Dec 11, 2025	11.55	11.77	11.15	11.16	11.16	-4.62%	47,965,930
Dec 10, 2025	11.02	11.75	10.83	11.70	11.70	6.07%	67,764,040
Dec 9, 2025	11.35	11.38	10.98	11.03	11.03	-4.17%	28,997,090
Dec 8, 2025	11.22	11.60	11.17	11.51	11.51	2.86%	34,113,210
Dec 5, 2025	10.94	11.21	10.78	11.19	11.19	1.73%	29,795,225
Dec 4, 2025	11.45	11.52	10.96	11.00	11.00	-4.10%	35,970,530
Dec 3, 2025	11.53	11.94	11.41	11.47	11.47	-1.12%	34,178,550
Dec 2, 2025	11.60	11.76	11.28	11.60	11.60	-0.68%	34,798,810
Dec 1, 2025	11.72	12.12	11.60	11.68	11.68	0.26%	43,857,630
Nov 28, 2025	11.05	11.75	11.05	11.65	11.65	3.65%	46,870,540
Nov 27, 2025	11.62	11.77	11.20	11.24	11.24	-5.07%	49,349,639
Nov 26, 2025	11.45	12.25	11.42	11.84	11.84	2.51%	62,003,860
Nov 25, 2025	11.34	11.67	11.16	11.55	11.55	2.67%	55,524,750
Nov 24, 2025	11.50	11.88	11.01	11.25	11.25	-5.54%	64,409,810
Nov 21, 2025	12.31	12.73	11.91	11.91	11.91	-9.98%	67,438,260
Nov 20, 2025	12.30	13.47	12.25	13.23	13.23	5.08%	103,919,800
Nov 19, 2025	12.58	12.99	11.90	12.59	12.59	-2.10%	96,660,050
Nov 18, 2025	14.20	14.20	12.86	12.86	12.86	-10.01%	113,712,700
Nov 17, 2025	13.12	14.30	12.82	14.29	14.29	9.75%	135,673,100
Nov 14, 2025	11.55	13.02	11.50	13.02	13.02	9.97%	109,792,100
Nov 13, 2025	11.01	12.08	11.01	11.84	11.84	7.64%	94,352,610
Nov 12, 2025	10.82	11.55	10.82	11.00	11.00	0.73%	86,093,400
Nov 11, 2025	11.20	11.30	10.82	10.92	10.92	-2.59%	82,650,040
Nov 10, 2025	11.16	11.65	10.82	11.21	11.21	5.85%	145,883,400
Nov 7, 2025	9.79	10.59	9.79	10.59	10.59	9.97%	60,364,580
Nov 6, 2025	9.83	9.93	9.54	9.63	9.63	-2.83%	42,636,760
Nov 5, 2025	9.41	10.19	9.39	9.91	9.91	2.59%	63,906,070
Nov 4, 2025	9.95	9.96	9.56	9.66	9.66	-3.21%	40,639,040
Nov 3, 2025	9.76	10.07	9.50	9.98	9.98	2.25%	58,244,480
Oct 31, 2025	9.60	10.04	9.59	9.76	9.76	0.62%	46,474,100
Oct 30, 2025	9.56	9.80	9.55	9.70	9.70	0.10%	42,589,820
Oct 29, 2025	9.12	9.97	9.09	9.69	9.69	6.95%	68,865,540
Oct 28, 2025	9.12	9.30	8.95	9.06	9.06	-0.77%	26,018,900
Oct 27, 2025	9.03	9.36	9.02	9.13	9.13	0.44%	28,328,580
Oct 24, 2025	9.17	9.33	9.01	9.09	9.09	-0.55%	28,161,120
Oct 23, 2025	9.15	9.37	9.02	9.14	9.14	-0.98%	32,796,390
Oct 22, 2025	9.37	9.48	9.11	9.23	9.23	-1.91%	40,822,230
Oct 21, 2025	9.07	9.73	8.88	9.41	9.41	3.75%	65,678,180
Oct 20, 2025	9.17	9.38	9.00	9.07	9.07	-0.87%	59,687,950