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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.78	13.06	13.06	13.23	12.63	38.14M
February 12, 2026	12.9	12.87	12.87	13.13	12.82	22.44M
February 11, 2026	12.85	12.91	12.91	13.15	12.72	18.71M
February 10, 2026	12.5	12.92	12.92	13.03	12.24	34.62M
February 09, 2026	12.57	12.47	12.47	12.65	12.42	17.28M
February 06, 2026	12.43	12.56	12.56	12.85	12.41	19.97M
February 05, 2026	12.8	12.61	12.61	12.8	12.4	38.95M
February 04, 2026	12.17	13.17	13.17	13.22	12.16	61.9M
February 03, 2026	11.95	12.12	12.12	12.18	11.87	22.66M
February 02, 2026	12.42	11.82	11.82	12.52	11.8	32.18M
January 30, 2026	12.5	12.56	12.56	12.76	12.42	54.56M
January 29, 2026	12.55	12.55	12.55	12.74	12.38	39.81M
January 28, 2026	12.18	12.55	12.55	12.66	12.14	38.32M
January 27, 2026	12.22	12.15	12.15	12.35	12.05	28.43M
January 26, 2026	11.74	12.22	12.22	12.37	11.68	46.43M
January 23, 2026	11.87	11.83	11.83	12.04	11.73	33.43M
January 22, 2026	11.25	11.88	11.88	11.96	11.23	57.25M
January 21, 2026	11.32	11.25	11.25	11.35	11.2	14.8M
January 20, 2026	11.33	11.39	11.39	11.41	11.22	16.67M
January 19, 2026	11.09	11.37	11.37	11.38	11.05	23.26M
January 16, 2026	11.23	11.07	11.07	11.26	11.02	23.94M
January 15, 2026	11.2	11.2	11.2	11.29	11.15	14.45M
January 14, 2026	11.41	11.24	11.24	11.44	11.21	28.2M
January 13, 2026	11.55	11.41	11.41	11.56	11.38	21.47M
January 12, 2026	11.53	11.55	11.55	11.65	11.48	21.1M
January 09, 2026	11.51	11.53	11.53	11.63	11.49	24.23M
January 08, 2026	11.77	11.58	11.58	11.81	11.56	37.22M
January 07, 2026	11.54	11.72	11.72	11.79	11.38	56.51M
January 06, 2026	11.18	11.28	11.28	11.34	11.17	21.71M
January 05, 2026	11.11	11.19	11.19	11.25	11.1	12.77M
December 31, 2025	11.19	11.11	11.11	11.21	11.08	10.85M
December 30, 2025	11.24	11.19	11.19	11.26	11.14	7.99M
December 29, 2025	11.28	11.25	11.25	11.37	11.21	12.58M
December 26, 2025	11.19	11.25	11.25	11.32	11.15	13.49M
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

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