Hainan Mining Co., Ltd. (SHA:601969)
China · Delayed Price · Currency is CNY 9.12
+0.09 (1.00%)
Jul 31, 2026, 3:00 PM CST
Hainan Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 9.01 | 9.16 | 8.91 | 9.12 | 9.12 | 1.00% | 20,222,950 |
| Jul 30, 2026 | 8.95 | 9.25 | 8.92 | 9.03 | 9.03 | 1.92% | 26,460,450 |
| Jul 29, 2026 | 8.64 | 8.97 | 8.59 | 8.86 | 8.86 | 2.78% | 25,238,252 |
| Jul 28, 2026 | 8.54 | 8.67 | 8.48 | 8.62 | 8.62 | 0.12% | 17,537,500 |
| Jul 27, 2026 | 8.34 | 8.65 | 8.28 | 8.61 | 8.61 | 1.77% | 24,478,101 |
| Jul 24, 2026 | 8.85 | 8.98 | 8.45 | 8.46 | 8.46 | -4.84% | 30,568,550 |
| Jul 23, 2026 | 8.78 | 8.96 | 8.61 | 8.89 | 8.89 | 2.18% | 37,404,490 |
| Jul 22, 2026 | 8.50 | 8.72 | 8.50 | 8.70 | 8.70 | 2.47% | 33,094,100 |
| Jul 21, 2026 | 8.44 | 8.59 | 8.35 | 8.49 | 8.49 | -1.05% | 34,557,250 |
| Jul 20, 2026 | 8.38 | 8.68 | 8.36 | 8.58 | 8.58 | 4.25% | 36,716,062 |
| Jul 17, 2026 | 8.41 | 8.64 | 8.22 | 8.23 | 8.23 | -1.32% | 29,098,800 |
| Jul 16, 2026 | 8.49 | 8.57 | 8.29 | 8.34 | 8.34 | -1.53% | 21,633,892 |
| Jul 15, 2026 | 8.44 | 8.74 | 8.42 | 8.47 | 8.47 | -1.17% | 32,247,700 |
| Jul 14, 2026 | 8.00 | 8.57 | 7.91 | 8.57 | 8.57 | 10.01% | 37,235,710 |
| Jul 13, 2026 | 8.00 | 8.05 | 7.74 | 7.79 | 7.79 | -1.89% | 15,690,622 |
| Jul 10, 2026 | 7.84 | 8.06 | 7.70 | 7.94 | 7.94 | 0.38% | 17,618,607 |
| Jul 9, 2026 | 8.14 | 8.18 | 7.83 | 7.91 | 7.91 | -2.83% | 19,676,967 |
| Jul 8, 2026 | 8.31 | 8.38 | 8.11 | 8.14 | 8.14 | -1.09% | 18,827,400 |
| Jul 7, 2026 | 8.46 | 8.59 | 8.20 | 8.23 | 8.23 | -3.74% | 18,095,193 |
| Jul 6, 2026 | 8.67 | 8.93 | 8.51 | 8.55 | 8.55 | -1.27% | 20,819,308 |
| Jul 3, 2026 | 8.83 | 8.97 | 8.59 | 8.66 | 8.66 | -0.57% | 29,478,770 |
| Jul 2, 2026 | 8.28 | 9.10 | 8.28 | 8.71 | 8.71 | 5.07% | 48,700,575 |
| Jul 1, 2026 | 8.01 | 8.37 | 8.01 | 8.29 | 8.29 | 4.80% | 24,505,400 |
| Jun 30, 2026 | 7.99 | 8.07 | 7.84 | 7.91 | 7.91 | -1.00% | 15,342,000 |
| Jun 29, 2026 | 7.96 | 8.07 | 7.75 | 7.99 | 7.99 | 0.50% | 18,731,720 |
| Jun 26, 2026 | 8.38 | 8.39 | 7.91 | 7.95 | 7.95 | -4.56% | 19,445,390 |
| Jun 25, 2026 | 8.52 | 8.57 | 8.27 | 8.33 | 8.33 | -2.80% | 17,294,860 |
| Jun 24, 2026 | 8.65 | 8.70 | 8.39 | 8.57 | 8.57 | -0.58% | 19,460,900 |
| Jun 23, 2026 | 9.09 | 9.10 | 8.61 | 8.62 | 8.62 | -5.17% | 19,107,100 |
| Jun 22, 2026 | 8.71 | 9.10 | 8.53 | 9.09 | 9.09 | 3.06% | 22,097,500 |
| Jun 18, 2026 | 8.92 | 9.00 | 8.70 | 8.82 | 8.82 | -2.00% | 16,271,600 |
| Jun 17, 2026 | 9.36 | 9.36 | 8.98 | 9.00 | 9.00 | -3.02% | 15,676,030 |
| Jun 16, 2026 | 9.44 | 9.44 | 9.20 | 9.28 | 9.28 | -1.80% | 13,523,100 |
| Jun 15, 2026 | 9.49 | 9.63 | 9.30 | 9.45 | 9.45 | 0.85% | 18,879,420 |
| Jun 12, 2026 | 9.08 | 9.62 | 9.03 | 9.37 | 9.37 | 3.08% | 25,609,030 |
| Jun 11, 2026 | 8.88 | 9.15 | 8.78 | 9.09 | 9.09 | 3.18% | 22,338,900 |
| Jun 10, 2026 | 8.81 | 8.92 | 8.69 | 8.81 | 8.81 | -1.45% | 15,290,300 |
| Jun 9, 2026 | 8.98 | 9.04 | 8.76 | 8.94 | 8.94 | -0.33% | 16,511,400 |
| Jun 8, 2026 | 9.10 | 9.25 | 8.82 | 8.97 | 8.97 | -2.82% | 19,380,604 |
| Jun 5, 2026 | 9.39 | 9.46 | 9.19 | 9.23 | 9.23 | -1.91% | 17,596,400 |
| Jun 4, 2026 | 9.69 | 9.77 | 9.33 | 9.41 | 9.41 | -3.19% | 19,548,200 |
| Jun 3, 2026 | 9.71 | 9.84 | 9.60 | 9.72 | 9.72 | 0.31% | 15,220,100 |
| Jun 2, 2026 | 9.83 | 9.91 | 9.62 | 9.69 | 9.69 | -0.72% | 14,480,520 |
| Jun 1, 2026 | 9.69 | 9.84 | 9.65 | 9.76 | 9.76 | 1.04% | 12,971,500 |
| May 29, 2026 | 9.83 | 9.93 | 9.59 | 9.66 | 9.66 | -1.33% | 17,746,910 |
| May 28, 2026 | 9.85 | 9.93 | 9.60 | 9.79 | 9.79 | -0.91% | 16,481,180 |
| May 27, 2026 | 10.09 | 10.19 | 9.76 | 9.88 | 9.88 | -2.95% | 18,595,500 |
| May 26, 2026 | 10.05 | 10.21 | 9.84 | 10.18 | 10.18 | 1.29% | 20,001,300 |
| May 25, 2026 | 10.39 | 10.52 | 10.01 | 10.05 | 10.05 | -4.01% | 21,667,440 |
| May 22, 2026 | 10.36 | 10.53 | 10.25 | 10.47 | 10.47 | 1.26% | 16,625,960 |