Huaibei Mining Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	14.39	15.19	14.30	15.11	-	4.79%	31,028,854
Apr 27, 2026	14.20	14.48	14.10	14.42	14.42	1.55%	23,413,290
Apr 24, 2026	14.15	14.25	14.01	14.20	14.20	0.14%	13,906,160
Apr 23, 2026	13.73	14.29	13.72	14.18	14.18	2.38%	20,112,860
Apr 22, 2026	13.82	13.98	13.66	13.85	13.85	1.02%	13,072,980
Apr 21, 2026	13.24	13.79	13.21	13.71	13.71	2.85%	17,404,110
Apr 20, 2026	13.30	13.45	12.96	13.33	13.33	0.60%	24,378,070
Apr 17, 2026	13.60	13.64	13.21	13.25	13.25	-2.65%	14,552,190
Apr 16, 2026	13.70	13.89	13.58	13.61	13.61	-0.87%	20,703,670
Apr 15, 2026	13.42	13.92	13.22	13.73	13.73	1.70%	18,654,080
Apr 14, 2026	13.35	13.51	13.28	13.50	13.50	0.45%	10,336,590
Apr 13, 2026	13.40	13.59	13.28	13.44	13.44	1.20%	13,490,240
Apr 10, 2026	13.35	13.53	13.21	13.28	13.28	-0.90%	15,967,200
Apr 9, 2026	13.41	13.60	13.31	13.40	13.40	-0.59%	14,977,720
Apr 8, 2026	13.30	13.58	13.01	13.48	13.48	-1.53%	32,188,290
Apr 7, 2026	13.51	13.76	13.30	13.69	13.69	2.01%	16,451,190
Apr 3, 2026	13.88	13.88	13.37	13.42	13.42	-2.75%	11,516,810
Apr 2, 2026	13.70	14.10	13.70	13.80	13.80	0.15%	18,221,370
Apr 1, 2026	13.51	13.90	13.34	13.78	13.78	1.70%	25,283,500
Mar 31, 2026	14.01	14.16	13.50	13.55	13.55	-4.04%	28,408,330
Mar 30, 2026	14.06	14.39	13.99	14.12	14.12	1.29%	29,270,750
Mar 27, 2026	13.81	14.07	13.68	13.94	13.94	1.16%	26,475,095
Mar 26, 2026	13.90	14.13	13.74	13.78	13.78	-0.72%	20,274,191
Mar 25, 2026	13.90	14.10	13.62	13.88	13.88	-1.91%	27,775,001
Mar 24, 2026	14.00	14.35	13.93	14.15	14.15	0.28%	33,708,120
Mar 23, 2026	14.01	14.53	13.96	14.11	14.11	3.29%	45,197,660
Mar 20, 2026	13.31	13.87	13.20	13.66	13.66	1.64%	29,984,730
Mar 19, 2026	13.72	13.79	13.38	13.44	13.44	-0.22%	27,216,790
Mar 18, 2026	13.55	13.65	13.31	13.47	13.47	-0.59%	19,352,401
Mar 17, 2026	13.76	13.97	13.45	13.55	13.55	-2.59%	23,290,350
Mar 16, 2026	14.31	14.51	13.85	13.91	13.91	-1.97%	22,054,730
Mar 13, 2026	14.50	14.67	14.10	14.19	14.19	-2.14%	38,081,400
Mar 12, 2026	14.00	14.54	13.93	14.50	14.50	4.92%	41,287,182
Mar 11, 2026	13.53	13.88	13.45	13.82	13.82	1.77%	23,549,514
Mar 10, 2026	13.58	13.80	13.48	13.58	13.58	-2.30%	31,221,000
Mar 9, 2026	14.09	14.34	13.82	13.90	13.90	3.73%	71,220,330
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