Skip to main content
Hainan Mining Co., Ltd. (SHA:601969)
China flag China · Delayed Price · Currency is CNY
11.19
+0.19 (1.73%)
At close: Dec 5, 2025

Hainan Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.9411.2110.7811.1911.191.73%29,795,225
Dec 4, 202511.4511.5210.9611.0011.00-4.10%35,970,530
Dec 3, 202511.5311.9411.4111.4711.47-1.12%34,178,550
Dec 2, 202511.6011.7611.2811.6011.60-0.68%34,798,810
Dec 1, 202511.7212.1211.6011.6811.680.26%43,857,630
Nov 28, 202511.0511.7511.0511.6511.653.65%46,870,540
Nov 27, 202511.6211.7711.2011.2411.24-5.07%49,349,639
Nov 26, 202511.4512.2511.4211.8411.842.51%62,003,860
Nov 25, 202511.3411.6711.1611.5511.552.67%55,524,750
Nov 24, 202511.5011.8811.0111.2511.25-5.54%64,409,810
Nov 21, 202512.3112.7311.9111.9111.91-9.98%67,438,260
Nov 20, 202512.3013.4712.2513.2313.235.08%103,919,800
Nov 19, 202512.5812.9911.9012.5912.59-2.10%96,660,050
Nov 18, 202514.2014.2012.8612.8612.86-10.01%113,712,700
Nov 17, 202513.1214.3012.8214.2914.299.75%135,673,100
Nov 14, 202511.5513.0211.5013.0213.029.97%109,792,100
Nov 13, 202511.0112.0811.0111.8411.847.64%94,352,610
Nov 12, 202510.8211.5510.8211.0011.000.73%86,093,400
Nov 11, 202511.2011.3010.8210.9210.92-2.59%82,650,040
Nov 10, 202511.1611.6510.8211.2111.215.85%145,883,400
Nov 7, 20259.7910.599.7910.5910.599.97%60,364,580
Nov 6, 20259.839.939.549.639.63-2.83%42,636,760
Nov 5, 20259.4110.199.399.919.912.59%63,906,070
Nov 4, 20259.959.969.569.669.66-3.21%40,639,040
Nov 3, 20259.7610.079.509.989.982.25%58,244,480
Oct 31, 20259.6010.049.599.769.760.62%46,474,100
Oct 30, 20259.569.809.559.709.700.10%42,589,820
Oct 29, 20259.129.979.099.699.696.95%68,865,540
Oct 28, 20259.129.308.959.069.06-0.77%26,018,900
Oct 27, 20259.039.369.029.139.130.44%28,328,580
Oct 24, 20259.179.339.019.099.09-0.55%28,161,120
Oct 23, 20259.159.379.029.149.14-0.98%32,796,390
Oct 22, 20259.379.489.119.239.23-1.91%40,822,230
Oct 21, 20259.079.738.889.419.413.75%65,678,180
Oct 20, 20259.179.389.009.079.07-0.87%59,687,950
Oct 17, 20258.909.568.859.159.152.23%87,933,910
Oct 16, 20258.799.108.668.958.952.05%44,865,220
Oct 15, 20258.738.868.668.778.771.15%20,616,000
Oct 14, 20258.899.068.638.678.67-1.81%29,191,700
Oct 13, 20258.598.868.538.838.83-0.67%27,788,880
Oct 10, 20258.808.968.698.898.89-0.67%32,169,000
Oct 9, 20258.779.148.708.958.954.19%51,665,420
Sep 30, 20258.428.708.378.598.592.02%28,204,810
Sep 29, 20258.188.438.058.428.424.34%26,487,870
Sep 26, 20258.048.297.998.078.070.50%15,940,180
Sep 25, 20258.108.258.028.038.03-0.37%14,406,700
Sep 24, 20257.968.087.898.068.061.13%12,453,000
Sep 23, 20258.268.307.867.977.94-4.09%21,924,310
Sep 22, 20258.358.408.198.318.28-0.60%10,006,400
Sep 19, 20258.258.428.258.368.331.33%15,381,200
Sep 18, 20258.528.588.188.258.22-3.85%25,999,320
Sep 17, 20258.598.608.478.588.55-0.69%13,915,710
Sep 16, 20258.718.768.408.648.61-0.23%22,883,900
Sep 15, 20258.788.908.618.668.63-0.92%22,469,900
Sep 12, 20258.498.808.428.748.712.82%33,399,790
Sep 11, 20258.538.548.408.508.470.12%17,515,590
Sep 10, 20258.588.618.408.498.46-1.39%19,100,220
Sep 9, 20258.588.838.498.618.580.35%35,610,910
Sep 8, 20258.168.678.168.588.555.93%52,539,360
Sep 5, 20257.898.107.868.108.072.66%16,827,320
Sep 4, 20257.888.007.787.897.86-0.50%17,169,490
Sep 3, 20258.208.267.897.937.90-2.94%19,895,320
Sep 2, 20258.328.338.088.178.14-1.21%16,626,360
Sep 1, 20258.138.348.058.278.241.72%19,433,600
Aug 29, 20258.108.208.088.138.100.25%18,784,070
Aug 28, 20258.128.267.878.118.08-0.12%27,192,640
Aug 27, 20258.498.498.118.128.09-4.69%31,881,050
Aug 26, 20258.568.588.418.528.49-0.47%19,042,670
Aug 25, 20258.408.588.408.568.531.90%29,704,630
Aug 22, 20258.368.438.328.408.370.48%18,925,600
Aug 21, 20258.378.498.308.368.330.12%21,150,730
Aug 20, 20258.198.508.128.358.321.95%30,659,790
Aug 19, 20258.228.248.128.198.16-0.24%16,904,410
Aug 18, 20258.198.288.198.218.181.36%23,609,670
Aug 15, 20257.968.137.968.108.071.38%15,056,000
Aug 14, 20258.148.187.997.997.96-2.08%19,697,060
Aug 13, 20258.178.258.138.168.13-0.24%19,938,110
Aug 12, 20258.258.338.148.188.15-0.61%16,887,200
Aug 11, 20258.068.288.048.238.203.00%33,768,470
Aug 8, 20257.918.007.917.997.960.38%12,096,790
Aug 7, 20258.048.057.877.967.93-0.50%15,824,700
Aug 6, 20258.078.097.998.007.97-1.23%19,842,770
Aug 5, 20257.998.157.968.108.071.76%22,151,190
Aug 4, 20257.907.977.867.967.930.38%11,845,070
Aug 1, 20257.917.977.877.937.900.13%14,044,160
Jul 31, 20258.108.107.887.927.89-2.82%29,100,800
Jul 30, 20258.228.338.108.158.12-0.73%31,685,730
Jul 29, 20258.258.348.158.218.180.24%36,550,430
Jul 28, 20258.468.568.178.198.16-3.76%56,200,030
Jul 25, 20259.479.478.518.518.48-3.19%116,914,100
Jul 24, 20258.018.798.008.798.7610.01%52,024,100
Jul 23, 20258.208.227.987.997.96-3.03%31,868,260
Jul 22, 20258.208.308.058.248.212.49%39,067,110
Jul 21, 20257.738.207.728.048.014.28%39,388,800
Jul 18, 20257.727.777.637.717.68-0.13%16,176,400
Jul 17, 20257.487.737.467.727.693.07%18,376,790
Jul 16, 20257.477.547.397.497.46-0.13%11,377,190
Jul 15, 20257.607.757.497.507.47-1.70%20,195,990
Jul 14, 20257.717.977.637.637.601.60%35,634,700
Jul 11, 20257.427.647.337.517.481.35%27,994,490