Hainan Mining Co., Ltd. (SHA:601969)
China · Delayed Price · Currency is CNY 14.29
+1.27 (9.75%)
Nov 17, 2025, 3:00 PM CST
Hainan Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 11.55 | 13.02 | 11.50 | 13.02 | 13.02 | 9.97% | 109,792,158 |
| 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% | 86,093,404 |
| Nov 11, 2025 | 11.20 | 11.30 | 10.82 | 10.92 | 10.92 | -2.59% | 82,650,045 |
| Nov 10, 2025 | 11.16 | 11.65 | 10.82 | 11.21 | 11.21 | 5.85% | 145,883,418 |
| Nov 7, 2025 | 9.79 | 10.59 | 9.79 | 10.59 | 10.59 | 9.97% | 60,364,584 |
| Nov 6, 2025 | 9.83 | 9.93 | 9.54 | 9.63 | 9.63 | -2.83% | 42,636,768 |
| Nov 5, 2025 | 9.41 | 10.19 | 9.39 | 9.91 | 9.91 | 2.59% | 63,906,079 |
| Nov 4, 2025 | 9.95 | 9.96 | 9.56 | 9.66 | 9.66 | -3.21% | 40,639,048 |
| Nov 3, 2025 | 9.76 | 10.07 | 9.50 | 9.98 | 9.98 | 2.25% | 58,244,486 |
| Oct 31, 2025 | 9.60 | 10.04 | 9.59 | 9.76 | 9.76 | 0.62% | 46,474,104 |
| Oct 30, 2025 | 9.56 | 9.80 | 9.55 | 9.70 | 9.70 | 0.10% | 42,589,826 |
| 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% | 28,328,583 |
| Oct 24, 2025 | 9.17 | 9.33 | 9.01 | 9.09 | 9.09 | -0.55% | 28,161,124 |
| Oct 23, 2025 | 9.15 | 9.37 | 9.02 | 9.14 | 9.14 | -0.98% | 32,796,391 |
| Oct 22, 2025 | 9.37 | 9.48 | 9.11 | 9.23 | 9.23 | -1.91% | 40,822,233 |
| Oct 21, 2025 | 9.07 | 9.73 | 8.88 | 9.41 | 9.41 | 3.75% | 65,678,188 |
| Oct 20, 2025 | 9.17 | 9.38 | 9.00 | 9.07 | 9.07 | -0.87% | 59,687,955 |
| Oct 17, 2025 | 8.90 | 9.56 | 8.85 | 9.15 | 9.15 | 2.23% | 87,933,919 |
| Oct 16, 2025 | 8.79 | 9.10 | 8.66 | 8.95 | 8.95 | 2.05% | 44,865,226 |
| Oct 15, 2025 | 8.73 | 8.86 | 8.66 | 8.77 | 8.77 | 1.15% | 20,616,001 |
| Oct 14, 2025 | 8.89 | 9.06 | 8.63 | 8.67 | 8.67 | -1.81% | 29,191,704 |
| Oct 13, 2025 | 8.59 | 8.86 | 8.53 | 8.83 | 8.83 | -0.67% | 27,788,884 |
| Oct 10, 2025 | 8.80 | 8.96 | 8.69 | 8.89 | 8.89 | -0.67% | 32,169,000 |
| Oct 9, 2025 | 8.77 | 9.14 | 8.70 | 8.95 | 8.95 | 4.19% | 51,665,421 |
| Sep 30, 2025 | 8.42 | 8.70 | 8.37 | 8.59 | 8.59 | 2.02% | 28,204,813 |
| Sep 29, 2025 | 8.18 | 8.43 | 8.05 | 8.42 | 8.42 | 4.34% | 26,487,870 |
| Sep 26, 2025 | 8.04 | 8.29 | 7.99 | 8.07 | 8.07 | 0.50% | 15,940,184 |
| Sep 25, 2025 | 8.10 | 8.25 | 8.02 | 8.03 | 8.03 | -0.37% | 14,406,700 |
| Sep 24, 2025 | 7.96 | 8.08 | 7.89 | 8.06 | 8.06 | 1.13% | 12,453,000 |
| Sep 23, 2025 | 8.26 | 8.30 | 7.86 | 7.97 | 7.94 | -4.09% | 21,924,314 |
| Sep 22, 2025 | 8.35 | 8.40 | 8.19 | 8.31 | 8.28 | -0.60% | 10,006,400 |
| Sep 19, 2025 | 8.25 | 8.42 | 8.25 | 8.36 | 8.33 | 1.33% | 15,381,200 |
| Sep 18, 2025 | 8.52 | 8.58 | 8.18 | 8.25 | 8.22 | -3.85% | 25,999,327 |
| Sep 17, 2025 | 8.59 | 8.60 | 8.47 | 8.58 | 8.55 | -0.69% | 13,915,710 |
| Sep 16, 2025 | 8.71 | 8.76 | 8.40 | 8.64 | 8.61 | -0.23% | 22,883,900 |
| Sep 15, 2025 | 8.78 | 8.90 | 8.61 | 8.66 | 8.63 | -0.92% | 22,469,900 |
| Sep 12, 2025 | 8.49 | 8.80 | 8.42 | 8.74 | 8.71 | 2.82% | 33,399,791 |
| Sep 11, 2025 | 8.53 | 8.54 | 8.40 | 8.50 | 8.47 | 0.12% | 17,515,596 |
| Sep 10, 2025 | 8.58 | 8.61 | 8.40 | 8.49 | 8.46 | -1.39% | 19,100,226 |
| Sep 9, 2025 | 8.58 | 8.83 | 8.49 | 8.61 | 8.58 | 0.35% | 35,610,918 |
| Sep 8, 2025 | 8.16 | 8.67 | 8.16 | 8.58 | 8.55 | 5.93% | 52,539,364 |
| Sep 5, 2025 | 7.89 | 8.10 | 7.86 | 8.10 | 8.07 | 2.66% | 16,827,320 |
| Sep 4, 2025 | 7.88 | 8.00 | 7.78 | 7.89 | 7.86 | -0.50% | 17,169,490 |
| Sep 3, 2025 | 8.20 | 8.26 | 7.89 | 7.93 | 7.90 | -2.94% | 19,895,322 |
| Sep 2, 2025 | 8.32 | 8.33 | 8.08 | 8.17 | 8.14 | -1.21% | 16,626,364 |
| Sep 1, 2025 | 8.13 | 8.34 | 8.05 | 8.27 | 8.24 | 1.72% | 19,433,607 |
| Aug 29, 2025 | 8.10 | 8.20 | 8.08 | 8.13 | 8.10 | 0.25% | 18,784,071 |