Hainan Mining Co., Ltd. (SHA:601969)
China
· Delayed Price · Currency is CNY 11.19
+0.19 (1.73%)
At close: Dec 5, 2025
Hainan Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |