Huaibei Mining Holdings Co.,Ltd. (SHA:600985)
China
· Delayed Price · Currency is CNY 13.40
-0.19 (-1.40%)
At close: Mar 6, 2026
Huaibei Mining Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.58 | 13.58 | 13.22 | 13.40 | 13.40 | -1.40% | 21,552,520 |
| Mar 5, 2026 | 13.61 | 13.68 | 13.37 | 13.59 | 13.59 | -0.44% | 25,156,550 |
| Mar 4, 2026 | 13.71 | 13.84 | 13.50 | 13.65 | 13.65 | -1.16% | 24,735,120 |
| Mar 3, 2026 | 14.05 | 14.19 | 13.66 | 13.81 | 13.81 | -1.22% | 51,039,660 |
| Mar 2, 2026 | 13.66 | 14.17 | 13.61 | 13.98 | 13.98 | 3.48% | 55,029,710 |
| Feb 27, 2026 | 13.41 | 13.66 | 13.28 | 13.51 | 13.51 | 0.75% | 34,704,540 |
| Feb 26, 2026 | 13.40 | 13.66 | 13.31 | 13.41 | 13.41 | 0.15% | 20,600,500 |
| Feb 25, 2026 | 13.31 | 13.55 | 13.26 | 13.39 | 13.39 | -0.30% | 26,085,430 |
| Feb 24, 2026 | 13.12 | 13.45 | 13.00 | 13.43 | 13.43 | 2.83% | 34,938,920 |
| Feb 13, 2026 | 12.78 | 13.23 | 12.63 | 13.06 | 13.06 | 1.48% | 38,143,160 |
| Feb 12, 2026 | 12.90 | 13.13 | 12.82 | 12.87 | 12.87 | -0.31% | 22,441,800 |
| Feb 11, 2026 | 12.85 | 13.15 | 12.72 | 12.91 | 12.91 | -0.08% | 18,707,450 |
| Feb 10, 2026 | 12.50 | 13.03 | 12.24 | 12.92 | 12.92 | 3.61% | 34,617,640 |
| Feb 9, 2026 | 12.57 | 12.65 | 12.42 | 12.47 | 12.47 | -0.72% | 17,280,438 |
| Feb 6, 2026 | 12.43 | 12.85 | 12.41 | 12.56 | 12.56 | -0.40% | 19,972,450 |
| Feb 5, 2026 | 12.80 | 12.80 | 12.40 | 12.61 | 12.61 | -4.25% | 38,946,180 |
| Feb 4, 2026 | 12.17 | 13.22 | 12.16 | 13.17 | 13.17 | 8.66% | 61,903,243 |
| Feb 3, 2026 | 11.95 | 12.18 | 11.87 | 12.12 | 12.12 | 2.54% | 22,661,360 |
| Feb 2, 2026 | 12.42 | 12.52 | 11.80 | 11.82 | 11.82 | -5.89% | 32,175,290 |
| Jan 30, 2026 | 12.50 | 12.76 | 12.42 | 12.56 | 12.56 | 0.08% | 54,560,730 |
| Jan 29, 2026 | 12.55 | 12.74 | 12.38 | 12.55 | 12.55 | - | 39,812,180 |
| Jan 28, 2026 | 12.18 | 12.66 | 12.14 | 12.55 | 12.55 | 3.29% | 38,317,230 |
| Jan 27, 2026 | 12.22 | 12.35 | 12.05 | 12.15 | 12.15 | -0.57% | 28,426,720 |
| Jan 26, 2026 | 11.74 | 12.37 | 11.68 | 12.22 | 12.22 | 3.30% | 46,427,920 |
| Jan 23, 2026 | 11.87 | 12.04 | 11.73 | 11.83 | 11.83 | -0.42% | 33,432,100 |
| Jan 22, 2026 | 11.25 | 11.96 | 11.23 | 11.88 | 11.88 | 5.60% | 57,248,940 |
| Jan 21, 2026 | 11.32 | 11.35 | 11.20 | 11.25 | 11.25 | -1.23% | 14,795,010 |
| Jan 20, 2026 | 11.33 | 11.41 | 11.22 | 11.39 | 11.39 | 0.18% | 16,669,554 |
| Jan 19, 2026 | 11.09 | 11.38 | 11.05 | 11.37 | 11.37 | 2.71% | 23,257,689 |
| Jan 16, 2026 | 11.23 | 11.26 | 11.02 | 11.07 | 11.07 | -1.16% | 23,941,690 |
| Jan 15, 2026 | 11.20 | 11.29 | 11.15 | 11.20 | 11.20 | -0.36% | 14,451,450 |
| Jan 14, 2026 | 11.41 | 11.44 | 11.21 | 11.24 | 11.24 | -1.49% | 28,202,700 |
| Jan 13, 2026 | 11.55 | 11.56 | 11.38 | 11.41 | 11.41 | -1.21% | 21,471,934 |
| Jan 12, 2026 | 11.53 | 11.65 | 11.48 | 11.55 | 11.55 | 0.17% | 21,101,900 |
| Jan 9, 2026 | 11.51 | 11.63 | 11.49 | 11.53 | 11.53 | -0.43% | 24,234,023 |
| Jan 8, 2026 | 11.77 | 11.81 | 11.56 | 11.58 | 11.58 | -1.19% | 37,220,160 |
| Jan 7, 2026 | 11.54 | 11.79 | 11.38 | 11.72 | 11.72 | 3.90% | 56,510,980 |
| Jan 6, 2026 | 11.18 | 11.34 | 11.17 | 11.28 | 11.28 | 0.80% | 21,708,190 |
| Jan 5, 2026 | 11.11 | 11.25 | 11.10 | 11.19 | 11.19 | 0.72% | 12,771,240 |
| Dec 31, 2025 | 11.19 | 11.21 | 11.08 | 11.11 | 11.11 | -0.71% | 10,851,450 |
| Dec 30, 2025 | 11.24 | 11.26 | 11.14 | 11.19 | 11.19 | -0.53% | 7,985,790 |
| Dec 29, 2025 | 11.28 | 11.37 | 11.21 | 11.25 | 11.25 | - | 12,583,250 |
| Dec 26, 2025 | 11.19 | 11.32 | 11.15 | 11.25 | 11.25 | 0.36% | 13,488,960 |
| Dec 25, 2025 | 11.20 | 11.22 | 11.14 | 11.21 | 11.21 | -0.09% | 10,394,300 |
| Dec 24, 2025 | 11.29 | 11.30 | 11.08 | 11.22 | 11.22 | -0.71% | 22,610,170 |
| Dec 23, 2025 | 11.41 | 11.51 | 11.26 | 11.30 | 11.30 | -0.88% | 15,863,660 |
| Dec 22, 2025 | 11.63 | 11.63 | 11.38 | 11.40 | 11.40 | -1.89% | 17,092,230 |
| Dec 19, 2025 | 11.51 | 11.66 | 11.45 | 11.62 | 11.62 | 0.35% | 12,960,905 |
| Dec 18, 2025 | 11.38 | 11.65 | 11.34 | 11.58 | 11.58 | 2.66% | 24,076,860 |
| Dec 17, 2025 | 11.34 | 11.36 | 11.20 | 11.28 | 11.28 | -0.35% | 15,378,530 |
| Dec 16, 2025 | 11.42 | 11.46 | 11.30 | 11.32 | 11.32 | -1.31% | 15,439,800 |
| Dec 15, 2025 | 11.32 | 11.50 | 11.27 | 11.47 | 11.47 | 1.06% | 20,839,430 |
| Dec 12, 2025 | 11.36 | 11.47 | 11.25 | 11.35 | 11.35 | -0.18% | 37,008,313 |
| Dec 11, 2025 | 11.51 | 11.61 | 11.35 | 11.37 | 11.37 | -1.39% | 21,800,300 |
| Dec 10, 2025 | 11.48 | 11.57 | 11.40 | 11.53 | 11.53 | 0.44% | 18,001,270 |
| Dec 9, 2025 | 11.58 | 11.67 | 11.43 | 11.48 | 11.48 | -1.03% | 22,885,450 |
| Dec 8, 2025 | 11.76 | 11.76 | 11.58 | 11.60 | 11.60 | -1.53% | 23,522,870 |
| Dec 5, 2025 | 11.86 | 11.86 | 11.72 | 11.78 | 11.78 | -0.84% | 15,249,200 |
| Dec 4, 2025 | 11.95 | 11.98 | 11.75 | 11.88 | 11.88 | -0.92% | 15,570,400 |
| Dec 3, 2025 | 12.02 | 12.11 | 11.95 | 11.99 | 11.99 | -0.25% | 13,107,120 |
| Dec 2, 2025 | 12.07 | 12.11 | 11.83 | 12.02 | 12.02 | -0.25% | 18,681,340 |
| Dec 1, 2025 | 12.22 | 12.31 | 12.01 | 12.05 | 12.05 | -2.03% | 31,850,670 |
| Nov 28, 2025 | 12.22 | 12.40 | 12.20 | 12.30 | 12.30 | 0.41% | 8,815,700 |
| Nov 27, 2025 | 12.22 | 12.31 | 12.16 | 12.25 | 12.25 | 0.49% | 7,220,191 |
| Nov 26, 2025 | 12.37 | 12.45 | 12.18 | 12.19 | 12.19 | -1.77% | 10,537,140 |
| Nov 25, 2025 | 12.50 | 12.54 | 12.40 | 12.41 | 12.41 | -0.32% | 8,841,566 |
| Nov 24, 2025 | 12.64 | 12.68 | 12.45 | 12.45 | 12.45 | -1.50% | 13,970,020 |
| Nov 21, 2025 | 12.76 | 12.82 | 12.43 | 12.64 | 12.64 | -1.63% | 21,845,998 |
| Nov 20, 2025 | 13.17 | 13.24 | 12.75 | 12.85 | 12.85 | -2.50% | 18,587,480 |
| Nov 19, 2025 | 12.96 | 13.30 | 12.93 | 13.18 | 13.18 | 1.31% | 14,177,840 |
| Nov 18, 2025 | 13.53 | 13.76 | 12.96 | 13.01 | 13.01 | -2.55% | 20,940,600 |
| Nov 17, 2025 | 13.24 | 13.52 | 13.12 | 13.35 | 13.35 | 0.91% | 16,655,980 |
| Nov 14, 2025 | 13.45 | 13.49 | 13.23 | 13.23 | 13.23 | -1.49% | 9,994,100 |
| Nov 13, 2025 | 13.40 | 13.50 | 13.18 | 13.43 | 13.43 | -0.15% | 17,646,960 |
| Nov 12, 2025 | 13.35 | 13.49 | 13.24 | 13.45 | 13.45 | 0.60% | 13,896,700 |
| Nov 11, 2025 | 13.64 | 13.68 | 13.25 | 13.37 | 13.37 | -2.27% | 22,115,980 |
| Nov 10, 2025 | 13.65 | 13.84 | 13.59 | 13.68 | 13.68 | 0.88% | 13,677,390 |
| Nov 7, 2025 | 13.65 | 13.76 | 13.46 | 13.56 | 13.56 | -0.66% | 12,288,720 |
| Nov 6, 2025 | 13.42 | 13.80 | 13.32 | 13.65 | 13.65 | 1.71% | 17,568,860 |
| Nov 5, 2025 | 13.29 | 13.55 | 13.17 | 13.42 | 13.42 | 0.68% | 14,040,740 |
| Nov 4, 2025 | 13.49 | 13.72 | 13.24 | 13.33 | 13.33 | -1.11% | 25,078,810 |
| Nov 3, 2025 | 13.38 | 13.89 | 13.29 | 13.48 | 13.48 | 1.51% | 24,244,080 |
| Oct 31, 2025 | 13.11 | 13.35 | 12.70 | 13.28 | 13.28 | -1.99% | 28,686,290 |
| Oct 30, 2025 | 13.62 | 13.79 | 13.49 | 13.55 | 13.55 | -0.88% | 13,957,520 |
| Oct 29, 2025 | 13.47 | 13.76 | 13.43 | 13.67 | 13.67 | 1.71% | 18,033,900 |
| Oct 28, 2025 | 13.67 | 13.71 | 13.39 | 13.44 | 13.44 | -1.90% | 22,311,350 |
| Oct 27, 2025 | 13.40 | 13.78 | 13.30 | 13.70 | 13.70 | 2.01% | 25,199,810 |
| Oct 24, 2025 | 13.52 | 13.59 | 13.36 | 13.43 | 13.43 | -1.47% | 27,249,210 |
| Oct 23, 2025 | 13.45 | 13.69 | 13.44 | 13.63 | 13.63 | 1.56% | 18,235,560 |
| Oct 22, 2025 | 13.43 | 13.63 | 13.38 | 13.42 | 13.42 | -1.32% | 17,659,470 |
| Oct 21, 2025 | 13.80 | 13.80 | 13.40 | 13.60 | 13.60 | -1.81% | 26,257,400 |
| Oct 20, 2025 | 13.46 | 13.87 | 13.38 | 13.85 | 13.85 | 3.67% | 37,306,560 |
| Oct 17, 2025 | 13.26 | 13.50 | 13.18 | 13.36 | 13.36 | 0.68% | 32,098,380 |
| Oct 16, 2025 | 13.10 | 13.40 | 13.09 | 13.27 | 13.27 | 1.30% | 22,772,200 |
| Oct 15, 2025 | 13.16 | 13.23 | 13.00 | 13.10 | 13.10 | -0.38% | 17,856,840 |
| Oct 14, 2025 | 12.86 | 13.18 | 12.85 | 13.15 | 13.15 | 2.26% | 33,207,940 |
| Oct 13, 2025 | 12.56 | 12.90 | 12.54 | 12.86 | 12.86 | -0.77% | 20,945,320 |
| Oct 10, 2025 | 12.66 | 13.04 | 12.55 | 12.96 | 12.96 | 1.73% | 34,771,350 |
| Oct 9, 2025 | 12.30 | 12.77 | 12.27 | 12.74 | 12.74 | 3.33% | 28,647,730 |
| Sep 30, 2025 | 12.16 | 12.40 | 12.09 | 12.33 | 12.33 | 1.07% | 22,302,580 |