Hainan Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	11.70	12.11	11.36	11.74	-	-1.43%	37,067,199
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
Dec 30, 2025	12.12	12.20	11.63	11.84	11.84	-4.05%	92,823,590
Dec 29, 2025	12.78	13.17	12.31	12.34	12.34	3.09%	156,205,300
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