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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	11.2	11.21	11.21	11.22	11.14	10.39M
December 24, 2025	11.29	11.22	11.22	11.3	11.08	22.61M
December 23, 2025	11.41	11.3	11.3	11.51	11.26	15.86M
December 22, 2025	11.63	11.4	11.4	11.63	11.38	17.09M
December 19, 2025	11.51	11.62	11.62	11.66	11.45	12.96M
December 18, 2025	11.38	11.58	11.58	11.65	11.34	24.08M
December 17, 2025	11.34	11.28	11.28	11.36	11.2	15.38M
December 16, 2025	11.42	11.32	11.32	11.46	11.3	15.44M
December 15, 2025	11.32	11.47	11.47	11.5	11.27	20.84M
December 12, 2025	11.36	11.35	11.35	11.47	11.25	37.01M
December 11, 2025	11.51	11.37	11.37	11.61	11.35	21.8M
December 10, 2025	11.48	11.53	11.53	11.57	11.4	18M
December 09, 2025	11.58	11.48	11.48	11.67	11.43	22.89M
December 08, 2025	11.76	11.6	11.6	11.76	11.58	23.52M
December 05, 2025	11.86	11.78	11.78	11.86	11.72	15.25M
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

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