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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	12.14	11.99	11.99	12.2	11.96	11.46M
September 02, 2025	12.29	12.13	12.13	12.41	12.1	20.03M
September 01, 2025	12.4	12.29	12.29	12.52	12.2	23.86M
August 29, 2025	12.4	12.46	12.46	12.67	12.39	15.51M
August 28, 2025	12.59	12.44	12.44	12.7	12.28	23.51M
August 27, 2025	13.04	12.65	12.65	13.09	12.55	31.27M
August 26, 2025	13.28	13.11	13.11	13.28	13.1	14.44M
August 25, 2025	13.3	13.3	13.3	13.4	13.19	25.36M
August 22, 2025	13.12	13.19	13.19	13.19	13.05	18.27M
August 21, 2025	13.04	13.15	13.15	13.36	12.99	21.48M
August 20, 2025	13	13.04	13.04	13.06	12.94	11.18M
August 19, 2025	13.1	13.1	13.1	13.22	12.97	16.64M
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

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