Hainan Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	9.83	9.91	9.62	9.67	-	-0.92%	8,118,128
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
May 21, 2026	10.83	11.01	10.34	10.34	10.34	-4.79%	27,736,110
May 20, 2026	10.78	10.96	10.59	10.86	10.86	0.46%	21,872,690
May 19, 2026	11.00	11.08	10.57	10.81	10.81	-2.61%	31,215,760
May 18, 2026	11.24	11.54	10.93	11.10	11.10	-0.98%	33,161,720
May 15, 2026	11.10	11.82	10.99	11.21	11.21	1.08%	44,412,820
May 14, 2026	11.69	11.71	11.09	11.09	11.09	-5.29%	35,153,920
May 13, 2026	11.74	12.03	11.69	11.71	11.71	0.09%	28,460,000
May 12, 2026	11.85	12.04	11.67	11.70	11.70	-0.26%	33,386,500
May 11, 2026	11.99	12.10	11.66	11.73	11.73	-1.10%	40,447,240
May 8, 2026	12.13	12.49	11.90	11.94	11.86	-1.57%	35,776,440
May 7, 2026	12.30	12.43	11.86	12.13	12.05	-2.18%	40,648,400
May 6, 2026	12.24	12.47	12.00	12.40	12.32	1.39%	36,108,800
Apr 30, 2026	12.40	12.75	12.18	12.23	12.15	-2.47%	52,973,890
Apr 29, 2026	11.71	12.65	11.53	12.54	12.46	7.36%	54,042,420
Apr 28, 2026	11.42	11.71	11.41	11.68	11.60	2.28%	25,838,700
Apr 27, 2026	11.30	11.50	11.26	11.42	11.34	0.18%	19,967,560
Apr 24, 2026	11.15	11.50	11.08	11.40	11.32	1.79%	24,958,450
Apr 23, 2026	11.29	11.32	10.99	11.20	11.12	-0.71%	20,438,310
Apr 22, 2026	11.22	11.34	11.17	11.28	11.20	0.45%	16,966,590
Apr 21, 2026	11.36	11.42	11.18	11.23	11.15	-1.06%	15,918,900
Apr 20, 2026	11.30	11.51	11.27	11.35	11.27	-0.53%	20,972,190
Apr 17, 2026	11.17	11.60	11.13	11.41	11.33	1.88%	31,962,670
Apr 16, 2026	10.84	11.25	10.78	11.20	11.12	2.94%	34,728,040
Apr 15, 2026	11.30	11.39	10.83	10.88	10.81	-2.33%	28,386,140
Apr 14, 2026	11.18	11.27	11.00	11.14	11.07	-1.42%	24,721,820
Apr 13, 2026	11.18	11.42	11.05	11.30	11.22	2.17%	28,860,550
Apr 10, 2026	10.91	11.23	10.87	11.06	10.99	0.91%	21,452,340
Apr 9, 2026	11.06	11.18	10.88	10.96	10.89	-0.81%	19,901,280
Apr 8, 2026	10.60	11.07	10.60	11.05	10.98	1.10%	30,862,690
Apr 7, 2026	10.70	10.95	10.55	10.93	10.86	0.83%	19,467,790
Apr 3, 2026	11.35	11.38	10.77	10.84	10.77	-4.49%	31,119,500
Apr 2, 2026	11.30	11.64	11.23	11.35	11.27	0.71%	31,822,640
Apr 1, 2026	11.54	11.64	11.24	11.27	11.19	-0.97%	24,612,960
Mar 31, 2026	11.95	12.11	11.37	11.38	11.30	-5.48%	35,852,640
Mar 30, 2026	12.00	12.65	11.84	12.04	11.96	2.82%	51,920,240
Mar 27, 2026	11.05	11.85	11.02	11.71	11.63	5.02%	44,104,930
Mar 26, 2026	11.40	11.43	11.11	11.15	11.08	-2.96%	26,323,520
Mar 25, 2026	11.24	11.53	11.23	11.49	11.41	1.41%	35,871,810
Mar 24, 2026	11.37	11.45	10.85	11.33	11.25	0.53%	42,016,860
Mar 23, 2026	11.38	11.74	11.20	11.27	11.19	-3.10%	39,267,880
Mar 20, 2026	11.92	12.09	11.53	11.63	11.55	-4.59%	51,094,030
Mar 19, 2026	12.88	13.05	12.08	12.19	12.11	-1.85%	65,417,830