Hainan Mining Co., Ltd. (SHA:601969)
China
· Delayed Price · Currency is CNY 13.52
+1.23 (10.01%)
Mar 9, 2026, 3:00 PM CST
Hainan Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.00 | 13.52 | 12.74 | 13.52 | 13.52 | 10.01% | 90,423,690 |
| Mar 6, 2026 | 12.61 | 12.81 | 12.25 | 12.29 | 12.29 | -4.95% | 55,891,120 |
| Mar 5, 2026 | 13.11 | 13.40 | 12.78 | 12.93 | 12.93 | -3.79% | 64,801,740 |
| Mar 4, 2026 | 13.85 | 14.29 | 12.99 | 13.44 | 13.44 | -1.54% | 87,808,880 |
| Mar 3, 2026 | 12.99 | 14.06 | 12.99 | 13.65 | 13.65 | 5.90% | 111,839,900 |
| Mar 2, 2026 | 13.04 | 13.05 | 12.20 | 12.89 | 12.89 | 4.20% | 83,837,560 |
| Feb 27, 2026 | 11.69 | 12.49 | 11.68 | 12.37 | 12.37 | 4.56% | 54,396,880 |
| Feb 26, 2026 | 12.45 | 12.49 | 11.81 | 11.83 | 11.83 | -2.15% | 51,262,460 |
| Feb 25, 2026 | 11.47 | 12.47 | 11.47 | 12.09 | 12.09 | 5.22% | 61,843,160 |
| Feb 24, 2026 | 11.30 | 11.99 | 11.27 | 11.49 | 11.49 | 3.98% | 49,972,810 |
| Feb 13, 2026 | 11.29 | 11.43 | 11.01 | 11.05 | 11.05 | -3.16% | 35,037,300 |
| Feb 12, 2026 | 11.75 | 11.89 | 11.40 | 11.41 | 11.41 | -4.20% | 47,267,070 |
| Feb 11, 2026 | 11.79 | 12.08 | 11.28 | 11.91 | 11.91 | -1.41% | 62,398,550 |
| Feb 10, 2026 | 13.87 | 13.87 | 12.03 | 12.08 | 12.08 | -4.20% | 107,937,600 |
| Jan 28, 2026 | 11.78 | 12.77 | 11.75 | 12.61 | 12.61 | 7.59% | 104,312,000 |
| Jan 27, 2026 | 11.70 | 12.11 | 11.36 | 11.72 | 11.72 | -1.60% | 53,231,890 |
| Jan 26, 2026 | 11.99 | 12.18 | 11.80 | 11.91 | 11.91 | 0.68% | 65,537,790 |
| Jan 23, 2026 | 11.33 | 11.88 | 11.33 | 11.83 | 11.83 | 4.32% | 62,112,630 |
| Jan 22, 2026 | 11.23 | 11.49 | 11.14 | 11.34 | 11.34 | 1.07% | 29,391,160 |
| Jan 21, 2026 | 10.85 | 11.29 | 10.77 | 11.22 | 11.22 | 2.47% | 36,748,250 |
| Jan 20, 2026 | 11.34 | 11.44 | 10.68 | 10.95 | 10.95 | -3.35% | 43,313,340 |
| Jan 19, 2026 | 11.00 | 11.45 | 10.90 | 11.33 | 11.33 | 1.98% | 36,629,920 |
| Jan 16, 2026 | 11.27 | 11.52 | 11.05 | 11.11 | 11.11 | -1.42% | 37,536,620 |
| Jan 15, 2026 | 11.23 | 11.55 | 11.06 | 11.27 | 11.27 | -0.62% | 36,002,544 |
| Jan 14, 2026 | 11.28 | 11.72 | 11.13 | 11.34 | 11.34 | -0.26% | 52,849,150 |
| Jan 13, 2026 | 11.70 | 11.91 | 11.33 | 11.37 | 11.37 | -2.99% | 67,698,230 |
| Jan 12, 2026 | 11.66 | 11.95 | 11.56 | 11.72 | 11.72 | 1.65% | 55,871,190 |
| Jan 9, 2026 | 11.49 | 11.63 | 11.43 | 11.53 | 11.53 | 0.44% | 40,835,709 |
| Jan 8, 2026 | 11.43 | 11.83 | 11.34 | 11.48 | 11.48 | -0.69% | 47,589,790 |
| Jan 7, 2026 | 11.60 | 11.82 | 11.43 | 11.56 | 11.56 | -1.28% | 53,344,540 |
| Jan 6, 2026 | 11.78 | 12.08 | 11.58 | 11.71 | 11.71 | 1.12% | 58,671,460 |
| Jan 5, 2026 | 11.99 | 12.06 | 11.30 | 11.58 | 11.58 | -2.53% | 61,939,710 |
| Dec 31, 2025 | 12.00 | 12.23 | 11.76 | 11.88 | 11.88 | 0.34% | 76,840,476 |
| Dec 30, 2025 | 12.12 | 12.20 | 11.63 | 11.84 | 11.84 | -4.05% | 92,823,590 |
| Dec 29, 2025 | 12.78 | 13.17 | 12.31 | 12.34 | 12.34 | 3.09% | 156,205,300 |
| Dec 26, 2025 | 10.98 | 11.97 | 10.98 | 11.97 | 11.97 | 10.02% | 90,335,325 |
| Dec 25, 2025 | 11.23 | 11.25 | 10.79 | 10.88 | 10.88 | -3.29% | 46,169,920 |
| Dec 24, 2025 | 11.53 | 11.59 | 10.98 | 11.25 | 11.25 | -1.32% | 63,305,410 |
| Dec 23, 2025 | 12.00 | 12.25 | 11.29 | 11.40 | 11.40 | -0.61% | 117,395,105 |
| Dec 22, 2025 | 10.64 | 11.47 | 10.62 | 11.47 | 11.47 | 9.97% | 59,107,099 |
| Dec 19, 2025 | 9.99 | 10.62 | 9.79 | 10.43 | 10.43 | 4.40% | 51,273,920 |
| Dec 18, 2025 | 10.56 | 10.56 | 9.97 | 9.99 | 9.99 | -5.49% | 37,817,600 |
| Dec 17, 2025 | 10.36 | 10.68 | 10.08 | 10.57 | 10.57 | 2.13% | 34,808,068 |
| Dec 16, 2025 | 10.63 | 10.85 | 10.20 | 10.35 | 10.35 | -3.09% | 30,611,974 |
| Dec 15, 2025 | 10.76 | 10.97 | 10.62 | 10.68 | 10.68 | -2.11% | 30,251,350 |
| Dec 12, 2025 | 11.15 | 11.32 | 10.66 | 10.91 | 10.91 | -2.24% | 38,764,010 |
| Dec 11, 2025 | 11.55 | 11.77 | 11.15 | 11.16 | 11.16 | -4.62% | 47,965,930 |
| Dec 10, 2025 | 11.02 | 11.75 | 10.83 | 11.70 | 11.70 | 6.07% | 67,764,040 |
| Dec 9, 2025 | 11.35 | 11.38 | 10.98 | 11.03 | 11.03 | -4.17% | 28,997,090 |
| Dec 8, 2025 | 11.22 | 11.60 | 11.17 | 11.51 | 11.51 | 2.86% | 34,113,210 |
| Dec 5, 2025 | 10.94 | 11.21 | 10.78 | 11.19 | 11.19 | 1.73% | 29,795,225 |
| Dec 4, 2025 | 11.45 | 11.52 | 10.96 | 11.00 | 11.00 | -4.10% | 35,970,530 |
| Dec 3, 2025 | 11.53 | 11.94 | 11.41 | 11.47 | 11.47 | -1.12% | 34,178,550 |
| Dec 2, 2025 | 11.60 | 11.76 | 11.28 | 11.60 | 11.60 | -0.68% | 34,798,810 |
| Dec 1, 2025 | 11.72 | 12.12 | 11.60 | 11.68 | 11.68 | 0.26% | 43,857,630 |
| Nov 28, 2025 | 11.05 | 11.75 | 11.05 | 11.65 | 11.65 | 3.65% | 46,870,540 |
| Nov 27, 2025 | 11.62 | 11.77 | 11.20 | 11.24 | 11.24 | -5.07% | 49,349,639 |
| Nov 26, 2025 | 11.45 | 12.25 | 11.42 | 11.84 | 11.84 | 2.51% | 62,003,860 |
| Nov 25, 2025 | 11.34 | 11.67 | 11.16 | 11.55 | 11.55 | 2.67% | 55,524,750 |
| Nov 24, 2025 | 11.50 | 11.88 | 11.01 | 11.25 | 11.25 | -5.54% | 64,409,810 |
| Nov 21, 2025 | 12.31 | 12.73 | 11.91 | 11.91 | 11.91 | -9.98% | 67,438,260 |
| Nov 20, 2025 | 12.30 | 13.47 | 12.25 | 13.23 | 13.23 | 5.08% | 103,919,800 |
| Nov 19, 2025 | 12.58 | 12.99 | 11.90 | 12.59 | 12.59 | -2.10% | 96,660,050 |
| Nov 18, 2025 | 14.20 | 14.20 | 12.86 | 12.86 | 12.86 | -10.01% | 113,712,700 |
| Nov 17, 2025 | 13.12 | 14.30 | 12.82 | 14.29 | 14.29 | 9.75% | 135,673,100 |
| Nov 14, 2025 | 11.55 | 13.02 | 11.50 | 13.02 | 13.02 | 9.97% | 109,792,100 |
| Nov 13, 2025 | 11.01 | 12.08 | 11.01 | 11.84 | 11.84 | 7.64% | 94,352,610 |
| Nov 12, 2025 | 10.82 | 11.55 | 10.82 | 11.00 | 11.00 | 0.73% | 86,093,400 |
| Nov 11, 2025 | 11.20 | 11.30 | 10.82 | 10.92 | 10.92 | -2.59% | 82,650,040 |
| Nov 10, 2025 | 11.16 | 11.65 | 10.82 | 11.21 | 11.21 | 5.85% | 145,883,400 |
| Nov 7, 2025 | 9.79 | 10.59 | 9.79 | 10.59 | 10.59 | 9.97% | 60,364,580 |
| Nov 6, 2025 | 9.83 | 9.93 | 9.54 | 9.63 | 9.63 | -2.83% | 42,636,760 |
| Nov 5, 2025 | 9.41 | 10.19 | 9.39 | 9.91 | 9.91 | 2.59% | 63,906,070 |
| Nov 4, 2025 | 9.95 | 9.96 | 9.56 | 9.66 | 9.66 | -3.21% | 40,639,040 |
| Nov 3, 2025 | 9.76 | 10.07 | 9.50 | 9.98 | 9.98 | 2.25% | 58,244,480 |
| Oct 31, 2025 | 9.60 | 10.04 | 9.59 | 9.76 | 9.76 | 0.62% | 46,474,100 |
| Oct 30, 2025 | 9.56 | 9.80 | 9.55 | 9.70 | 9.70 | 0.10% | 42,589,820 |
| Oct 29, 2025 | 9.12 | 9.97 | 9.09 | 9.69 | 9.69 | 6.95% | 68,865,540 |
| Oct 28, 2025 | 9.12 | 9.30 | 8.95 | 9.06 | 9.06 | -0.77% | 26,018,900 |
| Oct 27, 2025 | 9.03 | 9.36 | 9.02 | 9.13 | 9.13 | 0.44% | 28,328,580 |
| Oct 24, 2025 | 9.17 | 9.33 | 9.01 | 9.09 | 9.09 | -0.55% | 28,161,120 |
| Oct 23, 2025 | 9.15 | 9.37 | 9.02 | 9.14 | 9.14 | -0.98% | 32,796,390 |
| Oct 22, 2025 | 9.37 | 9.48 | 9.11 | 9.23 | 9.23 | -1.91% | 40,822,230 |
| Oct 21, 2025 | 9.07 | 9.73 | 8.88 | 9.41 | 9.41 | 3.75% | 65,678,180 |
| Oct 20, 2025 | 9.17 | 9.38 | 9.00 | 9.07 | 9.07 | -0.87% | 59,687,950 |
| Oct 17, 2025 | 8.90 | 9.56 | 8.85 | 9.15 | 9.15 | 2.23% | 87,933,910 |
| Oct 16, 2025 | 8.79 | 9.10 | 8.66 | 8.95 | 8.95 | 2.05% | 44,865,220 |
| Oct 15, 2025 | 8.73 | 8.86 | 8.66 | 8.77 | 8.77 | 1.15% | 20,616,000 |
| Oct 14, 2025 | 8.89 | 9.06 | 8.63 | 8.67 | 8.67 | -1.81% | 29,191,700 |
| Oct 13, 2025 | 8.59 | 8.86 | 8.53 | 8.83 | 8.83 | -0.67% | 27,788,880 |
| Oct 10, 2025 | 8.80 | 8.96 | 8.69 | 8.89 | 8.89 | -0.67% | 32,169,000 |
| Oct 9, 2025 | 8.77 | 9.14 | 8.70 | 8.95 | 8.95 | 4.19% | 51,665,420 |
| Sep 30, 2025 | 8.42 | 8.70 | 8.37 | 8.59 | 8.59 | 2.02% | 28,204,810 |
| Sep 29, 2025 | 8.18 | 8.43 | 8.05 | 8.42 | 8.42 | 4.34% | 26,487,870 |
| Sep 26, 2025 | 8.04 | 8.29 | 7.99 | 8.07 | 8.07 | 0.50% | 15,940,180 |
| Sep 25, 2025 | 8.10 | 8.25 | 8.02 | 8.03 | 8.03 | -0.37% | 14,406,700 |
| Sep 24, 2025 | 7.96 | 8.08 | 7.89 | 8.06 | 8.06 | 1.13% | 12,453,000 |
| Sep 23, 2025 | 8.26 | 8.30 | 7.86 | 7.97 | 7.94 | -4.09% | 21,924,310 |
| Sep 22, 2025 | 8.35 | 8.40 | 8.19 | 8.31 | 8.28 | -0.60% | 10,006,400 |
| Sep 19, 2025 | 8.25 | 8.42 | 8.25 | 8.36 | 8.33 | 1.33% | 15,381,200 |