Hainan Mining Co., Ltd. (SHA:601969)
China
· Delayed Price · Currency is CNY 12.54
+0.86 (7.36%)
Apr 29, 2026, 3:00 PM CST
Hainan Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.71 | 11.90 | 11.53 | 11.85 | - | 1.46% | 13,046,193 |
| Apr 28, 2026 | 11.42 | 11.71 | 11.41 | 11.68 | 11.68 | 2.28% | 25,838,700 |
| Apr 27, 2026 | 11.30 | 11.50 | 11.26 | 11.42 | 11.42 | 0.18% | 19,967,560 |
| Apr 24, 2026 | 11.15 | 11.50 | 11.08 | 11.40 | 11.40 | 1.79% | 24,958,450 |
| Apr 23, 2026 | 11.29 | 11.32 | 10.99 | 11.20 | 11.20 | -0.71% | 20,438,310 |
| Apr 22, 2026 | 11.22 | 11.34 | 11.17 | 11.28 | 11.28 | 0.45% | 16,966,590 |
| Apr 21, 2026 | 11.36 | 11.42 | 11.18 | 11.23 | 11.23 | -1.06% | 15,918,900 |
| Apr 20, 2026 | 11.30 | 11.51 | 11.27 | 11.35 | 11.35 | -0.53% | 20,972,190 |
| Apr 17, 2026 | 11.17 | 11.60 | 11.13 | 11.41 | 11.41 | 1.88% | 31,962,670 |
| Apr 16, 2026 | 10.84 | 11.25 | 10.78 | 11.20 | 11.20 | 2.94% | 34,728,040 |
| Apr 15, 2026 | 11.30 | 11.39 | 10.83 | 10.88 | 10.88 | -2.33% | 28,386,140 |
| Apr 14, 2026 | 11.18 | 11.27 | 11.00 | 11.14 | 11.14 | -1.42% | 24,721,820 |
| Apr 13, 2026 | 11.18 | 11.42 | 11.05 | 11.30 | 11.30 | 2.17% | 28,860,550 |
| Apr 10, 2026 | 10.91 | 11.23 | 10.87 | 11.06 | 11.06 | 0.91% | 21,452,344 |
| Apr 9, 2026 | 11.06 | 11.18 | 10.88 | 10.96 | 10.96 | -0.81% | 19,901,280 |
| Apr 8, 2026 | 10.60 | 11.07 | 10.60 | 11.05 | 11.05 | 1.10% | 30,862,698 |
| Apr 7, 2026 | 10.70 | 10.95 | 10.55 | 10.93 | 10.93 | 0.83% | 19,467,790 |
| Apr 3, 2026 | 11.35 | 11.38 | 10.77 | 10.84 | 10.84 | -4.49% | 31,119,500 |
| Apr 2, 2026 | 11.30 | 11.64 | 11.23 | 11.35 | 11.35 | 0.71% | 31,822,640 |
| Apr 1, 2026 | 11.54 | 11.64 | 11.24 | 11.27 | 11.27 | -0.97% | 24,612,960 |
| Mar 31, 2026 | 11.95 | 12.11 | 11.37 | 11.38 | 11.38 | -5.48% | 35,852,640 |
| Mar 30, 2026 | 12.00 | 12.65 | 11.84 | 12.04 | 12.04 | 2.82% | 51,920,240 |
| Mar 27, 2026 | 11.05 | 11.85 | 11.02 | 11.71 | 11.71 | 5.02% | 44,104,930 |
| Mar 26, 2026 | 11.40 | 11.43 | 11.11 | 11.15 | 11.15 | -2.96% | 26,323,520 |
| Mar 25, 2026 | 11.24 | 11.53 | 11.23 | 11.49 | 11.49 | 1.41% | 35,871,810 |
| Mar 24, 2026 | 11.37 | 11.45 | 10.85 | 11.33 | 11.33 | 0.53% | 42,016,860 |
| Mar 23, 2026 | 11.38 | 11.74 | 11.20 | 11.27 | 11.27 | -3.10% | 39,267,880 |
| Mar 20, 2026 | 11.92 | 12.09 | 11.53 | 11.63 | 11.63 | -4.59% | 51,094,030 |
| Mar 19, 2026 | 12.88 | 13.05 | 12.08 | 12.19 | 12.19 | -1.85% | 65,417,830 |
| Mar 18, 2026 | 12.74 | 13.00 | 12.23 | 12.42 | 12.42 | -3.12% | 45,565,275 |
| Mar 17, 2026 | 12.98 | 13.38 | 12.77 | 12.82 | 12.82 | -2.21% | 56,195,821 |
| Mar 16, 2026 | 13.65 | 13.94 | 12.91 | 13.11 | 13.11 | -3.32% | 72,564,510 |
| Mar 13, 2026 | 13.60 | 14.35 | 13.52 | 13.56 | 13.56 | 1.04% | 132,927,300 |
| Mar 12, 2026 | 12.48 | 13.42 | 12.48 | 13.42 | 13.42 | 10.00% | 104,182,400 |
| Mar 11, 2026 | 12.20 | 12.32 | 11.95 | 12.20 | 12.20 | -0.41% | 58,535,996 |
| Mar 10, 2026 | 12.73 | 12.79 | 12.20 | 12.25 | 12.25 | -9.39% | 107,946,600 |
| 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 |