Hainan Mining Co., Ltd. (SHA:601969)
China · Delayed Price · Currency is CNY 9.63
+0.20 (2.12%)
Aug 26, 2026, 3:00 PM CST
Hainan Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.37 | 9.72 | 9.33 | 9.63 | 9.63 | 2.12% | 23,825,371 |
| Aug 25, 2026 | 9.44 | 9.65 | 9.32 | 9.43 | 9.43 | 0.64% | 24,590,300 |
| Aug 24, 2026 | 9.42 | 9.50 | 9.29 | 9.37 | 9.37 | -0.95% | 15,002,100 |
| Aug 21, 2026 | 9.14 | 9.48 | 9.12 | 9.46 | 9.46 | 2.49% | 16,119,100 |
| Aug 20, 2026 | 9.22 | 9.47 | 9.12 | 9.23 | 9.23 | - | 13,278,265 |
| Aug 19, 2026 | 9.40 | 9.54 | 9.19 | 9.23 | 9.23 | -2.84% | 15,764,935 |
| Aug 18, 2026 | 9.34 | 9.56 | 9.32 | 9.50 | 9.50 | 1.71% | 16,401,900 |
| Aug 17, 2026 | 9.18 | 9.36 | 9.08 | 9.34 | 9.34 | 1.74% | 12,957,800 |
| Aug 14, 2026 | 9.11 | 9.26 | 9.06 | 9.18 | 9.18 | 0.77% | 14,052,000 |
| Aug 13, 2026 | 9.35 | 9.35 | 9.08 | 9.11 | 9.11 | -2.98% | 18,687,200 |
| Aug 12, 2026 | 9.23 | 9.60 | 9.21 | 9.39 | 9.39 | 1.62% | 21,075,920 |
| Aug 11, 2026 | 9.44 | 9.50 | 9.19 | 9.24 | 9.24 | -1.39% | 19,862,800 |
| Aug 10, 2026 | 9.20 | 9.39 | 9.17 | 9.37 | 9.37 | 2.18% | 17,192,022 |
| Aug 7, 2026 | 9.12 | 9.24 | 9.04 | 9.17 | 9.17 | 0.55% | 15,282,790 |
| Aug 6, 2026 | 9.29 | 9.33 | 9.00 | 9.12 | 9.12 | -1.51% | 18,800,360 |
| Aug 5, 2026 | 9.11 | 9.33 | 9.10 | 9.26 | 9.26 | 0.87% | 16,250,360 |
| Aug 4, 2026 | 9.23 | 9.31 | 9.08 | 9.18 | 9.18 | -0.54% | 15,512,203 |
| Aug 3, 2026 | 9.06 | 9.33 | 8.97 | 9.23 | 9.23 | 1.21% | 17,770,371 |
| 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 |