Hainan Mining Co., Ltd. (SHA:601969)
China · Delayed Price · Currency is CNY 8.05
-0.21 (-2.54%)
Oct 27, 2026, 3:00 PM CST
Hainan Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 8.32 | 8.36 | 8.05 | 8.05 | 8.05 | -2.54% | 10,233,999 |
| Oct 26, 2026 | 8.17 | 8.35 | 8.15 | 8.26 | 8.26 | 1.35% | 12,734,900 |
| Oct 23, 2026 | 8.06 | 8.18 | 7.86 | 8.15 | 8.15 | 0.37% | 13,106,317 |
| Oct 22, 2026 | 8.27 | 8.30 | 8.09 | 8.12 | 8.12 | -1.69% | 9,866,061 |
| Oct 21, 2026 | 8.37 | 8.43 | 8.24 | 8.26 | 8.26 | -1.31% | 10,375,020 |
| Oct 20, 2026 | 8.55 | 8.59 | 8.24 | 8.37 | 8.37 | -1.18% | 8,674,895 |
| Oct 19, 2026 | 8.43 | 8.55 | 8.35 | 8.47 | 8.47 | 0.47% | 7,624,406 |
| Oct 16, 2026 | 8.43 | 8.58 | 8.34 | 8.43 | 8.43 | 1.08% | 9,839,049 |
| Oct 15, 2026 | 8.74 | 8.74 | 8.36 | 8.42 | 8.34 | -4.97% | 11,781,330 |
| Oct 14, 2026 | 8.86 | 8.97 | 8.80 | 8.86 | 8.78 | -0.11% | 7,690,252 |
| Oct 13, 2026 | 8.80 | 8.91 | 8.65 | 8.87 | 8.79 | 0.23% | 9,506,527 |
| Oct 12, 2026 | 9.16 | 9.23 | 8.83 | 8.85 | 8.77 | -2.85% | 12,873,405 |
| Oct 9, 2026 | 9.09 | 9.24 | 8.99 | 9.11 | 9.02 | 0.33% | 14,622,629 |
| Oct 8, 2026 | 8.92 | 9.15 | 8.85 | 9.08 | 8.99 | 1.79% | 10,828,200 |
| Sep 30, 2026 | 8.88 | 8.97 | 8.84 | 8.92 | 8.84 | 0.34% | 6,344,725 |
| Sep 29, 2026 | 8.83 | 8.93 | 8.79 | 8.89 | 8.81 | 0.91% | 7,117,946 |
| Sep 28, 2026 | 8.98 | 8.99 | 8.68 | 8.81 | 8.73 | -1.45% | 10,542,654 |
| Sep 24, 2026 | 9.08 | 9.16 | 8.93 | 8.94 | 8.86 | -1.87% | 9,932,006 |
| Sep 23, 2026 | 9.34 | 9.36 | 9.10 | 9.11 | 9.02 | -2.57% | 10,054,149 |
| Sep 22, 2026 | 9.40 | 9.48 | 9.26 | 9.35 | 9.26 | -0.53% | 10,068,772 |
| Sep 21, 2026 | 9.26 | 9.44 | 9.23 | 9.40 | 9.31 | 1.40% | 10,849,173 |
| Sep 18, 2026 | 9.24 | 9.33 | 9.19 | 9.27 | 9.18 | 0.98% | 9,666,643 |
| Sep 17, 2026 | 9.37 | 9.44 | 9.14 | 9.18 | 9.09 | -2.75% | 11,399,159 |
| Sep 16, 2026 | 9.35 | 9.46 | 9.18 | 9.44 | 9.35 | 0.96% | 11,108,200 |
| Sep 15, 2026 | 9.45 | 9.47 | 9.26 | 9.35 | 9.26 | -1.27% | 12,900,200 |
| Sep 14, 2026 | 9.51 | 9.60 | 9.39 | 9.47 | 9.38 | -0.94% | 13,636,000 |
| Sep 11, 2026 | 10.00 | 10.02 | 9.46 | 9.56 | 9.47 | -3.63% | 21,094,729 |
| Sep 10, 2026 | 9.98 | 10.16 | 9.86 | 9.92 | 9.83 | 0.40% | 23,269,735 |
| Sep 9, 2026 | 9.67 | 9.91 | 9.61 | 9.88 | 9.79 | 2.07% | 17,349,306 |
| Sep 8, 2026 | 9.42 | 9.69 | 9.39 | 9.68 | 9.59 | 2.76% | 14,889,352 |
| Sep 7, 2026 | 9.52 | 9.55 | 9.41 | 9.42 | 9.33 | -1.05% | 11,523,649 |
| Sep 4, 2026 | 9.66 | 9.68 | 9.48 | 9.52 | 9.43 | -1.04% | 13,166,088 |
| Sep 3, 2026 | 9.62 | 9.72 | 9.56 | 9.62 | 9.53 | 0.42% | 14,044,926 |
| Sep 2, 2026 | 9.77 | 9.82 | 9.49 | 9.58 | 9.49 | -1.64% | 18,091,902 |
| Sep 1, 2026 | 9.64 | 9.84 | 9.58 | 9.74 | 9.65 | 1.04% | 21,774,703 |
| Aug 31, 2026 | 9.72 | 9.79 | 9.51 | 9.64 | 9.55 | -1.53% | 21,202,025 |
| Aug 28, 2026 | 9.65 | 9.87 | 9.45 | 9.79 | 9.70 | 2.94% | 26,599,818 |
| Aug 27, 2026 | 9.57 | 9.60 | 9.45 | 9.51 | 9.42 | -1.25% | 15,083,000 |
| Aug 26, 2026 | 9.37 | 9.72 | 9.33 | 9.63 | 9.54 | 2.12% | 23,825,371 |
| Aug 25, 2026 | 9.44 | 9.65 | 9.32 | 9.43 | 9.34 | 0.64% | 24,590,300 |
| Aug 24, 2026 | 9.42 | 9.50 | 9.29 | 9.37 | 9.28 | -0.95% | 15,002,100 |
| Aug 21, 2026 | 9.14 | 9.48 | 9.12 | 9.46 | 9.37 | 2.49% | 16,119,100 |
| Aug 20, 2026 | 9.22 | 9.47 | 9.12 | 9.23 | 9.14 | - | 13,278,265 |
| Aug 19, 2026 | 9.40 | 9.54 | 9.19 | 9.23 | 9.14 | -2.84% | 15,764,935 |
| Aug 18, 2026 | 9.34 | 9.56 | 9.32 | 9.50 | 9.41 | 1.71% | 16,401,900 |
| Aug 17, 2026 | 9.18 | 9.36 | 9.08 | 9.34 | 9.25 | 1.74% | 12,957,800 |
| Aug 14, 2026 | 9.11 | 9.26 | 9.06 | 9.18 | 9.09 | 0.77% | 14,052,000 |
| Aug 13, 2026 | 9.35 | 9.35 | 9.08 | 9.11 | 9.02 | -2.98% | 18,687,200 |
| Aug 12, 2026 | 9.23 | 9.60 | 9.21 | 9.39 | 9.30 | 1.62% | 21,075,927 |
| Aug 11, 2026 | 9.44 | 9.50 | 9.19 | 9.24 | 9.15 | -1.39% | 19,862,800 |