Hainan Mining Co., Ltd. (SHA:601969)
China · Delayed Price · Currency is CNY 7.79
-0.15 (-1.89%)
Jul 13, 2026, 3:00 PM CST
Hainan Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |