Huaibei Mining Holdings Co.,Ltd. - 600985.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.95	11.88	11.88	11.98	11.75	15.57M
December 03, 2025	12.02	11.99	11.99	12.11	11.95	13.11M
December 02, 2025	12.07	12.02	12.02	12.11	11.83	18.68M
December 01, 2025	12.22	12.05	12.05	12.31	12.01	31.85M
November 28, 2025	12.22	12.3	12.3	12.4	12.2	8.82M
November 27, 2025	12.22	12.25	12.25	12.31	12.16	7.22M
November 26, 2025	12.37	12.19	12.19	12.45	12.18	10.54M
November 25, 2025	12.5	12.41	12.41	12.54	12.4	8.84M
November 24, 2025	12.64	12.45	12.45	12.68	12.45	13.97M
November 21, 2025	12.76	12.64	12.64	12.82	12.43	21.85M
November 20, 2025	13.17	12.85	12.85	13.24	12.75	18.59M
November 19, 2025	12.96	13.18	13.18	13.3	12.93	14.18M
November 18, 2025	13.53	13.01	13.01	13.76	12.96	20.94M
November 17, 2025	13.24	13.35	13.35	13.52	13.12	16.66M
November 14, 2025	13.45	13.23	13.23	13.49	13.23	9.99M
November 13, 2025	13.4	13.43	13.43	13.5	13.18	17.65M
November 12, 2025	13.35	13.45	13.45	13.49	13.24	13.9M
November 11, 2025	13.64	13.37	13.37	13.68	13.25	22.12M
November 10, 2025	13.65	13.68	13.68	13.84	13.59	13.68M
November 07, 2025	13.65	13.56	13.56	13.76	13.46	12.29M
November 06, 2025	13.42	13.65	13.65	13.8	13.32	17.57M
November 05, 2025	13.29	13.42	13.42	13.55	13.17	14.04M
November 04, 2025	13.49	13.33	13.33	13.72	13.24	25.08M
November 03, 2025	13.38	13.48	13.48	13.89	13.29	24.24M
October 31, 2025	13.11	13.28	13.28	13.35	12.7	28.69M
October 30, 2025	13.62	13.55	13.55	13.79	13.49	13.96M
October 29, 2025	13.47	13.67	13.67	13.76	13.43	18.03M
October 28, 2025	13.67	13.44	13.44	13.71	13.39	22.31M
October 27, 2025	13.4	13.7	13.7	13.78	13.3	25.2M
October 24, 2025	13.52	13.43	13.43	13.59	13.36	27.25M
October 23, 2025	13.45	13.63	13.63	13.69	13.44	18.24M
October 22, 2025	13.43	13.42	13.42	13.63	13.38	17.66M
October 21, 2025	13.8	13.6	13.6	13.8	13.4	26.26M
October 20, 2025	13.46	13.85	13.85	13.87	13.38	37.31M
October 17, 2025	13.26	13.36	13.36	13.5	13.18	32.1M
October 16, 2025	13.1	13.27	13.27	13.4	13.09	22.77M
October 15, 2025	13.16	13.1	13.1	13.23	13	17.86M
October 14, 2025	12.86	13.15	13.15	13.18	12.85	33.21M
October 13, 2025	12.56	12.86	12.86	12.9	12.54	20.95M
October 10, 2025	12.66	12.96	12.96	13.04	12.55	34.77M
October 09, 2025	12.3	12.74	12.74	12.77	12.27	28.65M
September 30, 2025	12.16	12.33	12.33	12.4	12.09	22.3M
September 29, 2025	12.31	12.2	12.2	12.34	12.08	21.28M
September 26, 2025	12.5	12.41	12.41	12.67	12.4	18.77M
September 25, 2025	12.59	12.55	12.55	12.62	12.43	15.73M
September 24, 2025	12.56	12.67	12.67	12.7	12.42	18.07M
September 23, 2025	12.5	12.64	12.64	12.66	12.31	25.84M
September 22, 2025	12.69	12.56	12.56	12.78	12.52	25.71M
September 19, 2025	12.11	12.68	12.68	12.72	12.11	44.57M
September 18, 2025	12.5	12.12	12.12	12.54	12.02	41.49M
September 17, 2025	11.98	12.62	12.62	12.66	11.91	61.92M
September 16, 2025	12.16	12.04	12.04	12.46	12	33.76M
September 15, 2025	12.04	11.93	11.93	12.06	11.83	26.65M
September 12, 2025	12.11	12.03	12.03	12.19	11.98	23.22M
September 11, 2025	12.08	12.13	12.13	12.16	11.98	14.81M
September 10, 2025	12.28	12.06	12.06	12.29	12.03	14.32M
September 09, 2025	12.2	12.3	12.3	12.34	12.13	17.67M
September 08, 2025	11.98	12.23	12.23	12.27	11.91	17.61M
September 05, 2025	12.05	12.02	12.02	12.1	11.82	19.42M
September 04, 2025	11.94	11.99	11.99	12.01	11.85	11.48M

Huaibei Mining Holdings Co.,Ltd. (600985.SS) SHH