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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13.32	13.18	13.18	13.38	12.92	30.1M
August 15, 2025	12.96	13.27	13.27	13.27	12.92	16.99M
August 14, 2025	13.11	12.96	12.96	13.17	12.96	15.53M
August 13, 2025	13.19	13.2	13.2	13.3	13.12	17.3M
August 12, 2025	12.94	13.24	13.24	13.38	12.9	31.81M
August 11, 2025	12.89	12.88	12.88	12.98	12.8	14.31M
August 08, 2025	12.84	12.85	12.85	12.95	12.73	11.55M
August 07, 2025	12.87	12.9	12.9	13.05	12.63	17.11M
August 06, 2025	12.55	12.89	12.89	12.95	12.52	25.56M
August 05, 2025	12.36	12.63	12.63	12.7	12.3	19.97M
August 04, 2025	12.35	12.38	12.38	12.44	12.21	14.57M
August 01, 2025	12.32	12.38	12.38	12.48	12.28	16.89M
July 31, 2025	12.83	12.29	12.29	12.89	12.26	39.74M
July 30, 2025	13.03	12.93	12.93	13.4	12.86	30.05M
July 29, 2025	12.76	12.97	12.97	13.01	12.52	30.95M
July 28, 2025	12.87	12.73	12.73	12.94	12.62	35.43M
July 25, 2025	13.56	13.27	13.27	13.64	13.2	33.77M
July 24, 2025	13.2	13.6	13.6	13.64	12.85	61.14M
July 23, 2025	13.58	13.25	13.25	13.8	13.2	95.33M
July 22, 2025	12.12	13.18	13.18	13.18	12.02	114.44M
July 21, 2025	11.64	11.98	11.98	12.03	11.61	34.44M
July 18, 2025	11.39	11.52	11.52	11.7	11.39	29.99M
July 17, 2025	11.29	11.31	11.31	11.35	11.27	9.84M
July 16, 2025	11.21	11.29	11.29	11.35	11.21	14.82M
July 15, 2025	11.51	11.23	11.23	11.56	11.22	43.04M
July 14, 2025	11.89	11.81	11.81	11.94	11.78	14.25M
July 11, 2025	11.89	11.89	11.89	12	11.77	26.83M
July 10, 2025	11.54	11.82	11.82	11.83	11.53	28.84M
July 09, 2025	11.5	11.54	11.54	11.58	11.5	13.99M
July 08, 2025	11.45	11.52	11.52	11.54	11.43	11.11M
July 07, 2025	11.47	11.47	11.47	11.49	11.38	11.77M
July 04, 2025	11.55	11.47	11.47	11.61	11.45	18.98M
July 03, 2025	11.46	11.53	11.53	11.64	11.45	13.98M
July 02, 2025	11.33	11.51	11.51	11.51	11.31	20.31M
July 01, 2025	11.34	11.34	11.34	11.38	11.25	12.4M
June 30, 2025	11.39	11.34	11.34	11.42	11.31	12.31M
June 27, 2025	11.27	11.37	11.37	11.44	11.27	20.04M
June 26, 2025	11.29	11.25	11.25	11.36	11.24	15.81M
June 25, 2025	11.25	11.3	11.3	11.3	11.2	16.04M
June 24, 2025	11.28	11.25	11.25	11.28	11.19	18.84M
June 23, 2025	11.24	11.28	11.28	11.31	11.21	13.59M
June 20, 2025	11.44	11.25	11.25	11.48	11.22	18.27M
June 19, 2025	11.45	11.44	11.44	11.48	11.34	10.98M
June 18, 2025	11.67	11.47	11.47	11.68	11.38	17.91M
June 17, 2025	11.87	11.64	11.64	11.91	11.61	19.6M
June 16, 2025	11.88	11.88	11.88	12.13	11.85	15.71M
June 13, 2025	12.02	11.9	11.9	12.06	11.78	38.31M
June 12, 2025	12.78	12.73	11.98	12.86	12.72	18.27M
June 11, 2025	12.73	12.8	12.05	12.9	12.7	16.76M
June 10, 2025	12.72	12.75	12	12.83	12.6	13.78M
June 09, 2025	12.76	12.75	12	12.84	12.65	11.39M
June 06, 2025	12.72	12.76	12.01	12.94	12.67	21.73M
June 05, 2025	12.53	12.64	11.9	12.65	12.53	13.76M
June 04, 2025	12.35	12.55	11.81	12.56	12.28	17.32M
June 03, 2025	12.42	12.35	12.35	12.42	12.27	14.1M
May 30, 2025	12.34	12.43	12.43	12.51	12.33	12.56M
May 29, 2025	12.27	12.37	12.37	12.39	12.22	11.07M
May 28, 2025	12.21	12.28	12.28	12.3	12.15	10.74M
May 27, 2025	12.44	12.22	12.22	12.45	12.17	13.76M
May 26, 2025	12.37	12.47	12.47	12.48	12.28	11.26M

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