Hainan Mining Co., Ltd. - 601969.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.29	11.05	11.05	11.43	11.01	35.04M
February 12, 2026	11.75	11.41	11.41	11.89	11.4	47.27M
February 11, 2026	11.79	11.91	11.91	12.08	11.28	62.4M
February 10, 2026	13.87	12.08	12.08	13.87	12.03	107.94M
February 09, 2026	12.61	12.61	12.61	12.61	12.61	0
February 06, 2026	12.61	12.61	12.61	12.61	12.61	0
February 05, 2026	12.61	12.61	12.61	12.61	12.61	0
February 04, 2026	12.61	12.61	12.61	12.61	12.61	0
February 03, 2026	12.61	12.61	12.61	12.61	12.61	0
February 02, 2026	12.61	12.61	12.61	12.61	12.61	0
January 30, 2026	12.61	12.61	12.61	12.61	12.61	0
January 29, 2026	12.61	12.61	12.61	12.61	12.61	0
January 28, 2026	11.78	12.61	12.61	12.77	11.75	104.31M
January 27, 2026	11.7	11.72	11.72	12.11	11.36	53.23M
January 26, 2026	11.99	11.91	11.91	12.18	11.8	65.54M
January 23, 2026	11.33	11.83	11.83	11.88	11.33	62.11M
January 22, 2026	11.23	11.34	11.34	11.49	11.14	29.39M
January 21, 2026	10.85	11.22	11.22	11.29	10.77	36.75M
January 20, 2026	11.34	10.95	10.95	11.44	10.68	43.31M
January 19, 2026	11	11.33	11.33	11.45	10.9	36.63M
January 16, 2026	11.27	11.11	11.11	11.52	11.05	37.54M
January 15, 2026	11.23	11.27	11.27	11.55	11.06	36M
January 14, 2026	11.28	11.34	11.34	11.72	11.13	52.85M
January 13, 2026	11.7	11.37	11.37	11.91	11.33	67.7M
January 12, 2026	11.66	11.72	11.72	11.95	11.56	55.87M
January 09, 2026	11.49	11.53	11.53	11.63	11.43	40.84M
January 08, 2026	11.43	11.48	11.48	11.83	11.34	47.59M
January 07, 2026	11.6	11.56	11.56	11.82	11.43	53.34M
January 06, 2026	11.78	11.71	11.71	12.08	11.58	58.67M
January 05, 2026	11.99	11.58	11.58	12.06	11.3	61.94M
December 31, 2025	12	11.88	11.88	12.23	11.76	76.84M
December 30, 2025	12.12	11.84	11.84	12.2	11.63	92.82M
December 29, 2025	12.78	12.34	12.34	13.17	12.31	156.21M
December 26, 2025	10.98	11.97	11.97	11.97	10.98	90.34M
December 25, 2025	11.23	10.88	10.88	11.25	10.79	46.17M
December 24, 2025	11.53	11.25	11.25	11.59	10.98	63.31M
December 23, 2025	12	11.4	11.4	12.25	11.29	117.4M
December 22, 2025	10.64	11.47	11.47	11.47	10.62	59.11M
December 19, 2025	9.99	10.43	10.43	10.62	9.79	51.27M
December 18, 2025	10.56	9.99	9.99	10.56	9.97	37.82M
December 17, 2025	10.36	10.57	10.57	10.68	10.08	34.81M
December 16, 2025	10.63	10.35	10.35	10.85	10.2	30.61M
December 15, 2025	10.76	10.68	10.68	10.97	10.62	30.25M
December 12, 2025	11.15	10.91	10.91	11.32	10.66	38.76M
December 11, 2025	11.55	11.16	11.16	11.77	11.15	47.97M
December 10, 2025	11.02	11.7	11.7	11.75	10.83	67.76M
December 09, 2025	11.35	11.03	11.03	11.38	10.98	29M
December 08, 2025	11.22	11.51	11.51	11.6	11.17	34.11M
December 05, 2025	10.94	11.19	11.19	11.21	10.78	29.8M
December 04, 2025	11.45	11	11	11.52	10.96	35.97M
December 03, 2025	11.53	11.47	11.47	11.94	11.41	34.18M
December 02, 2025	11.6	11.6	11.6	11.76	11.28	34.8M
December 01, 2025	11.72	11.68	11.68	12.12	11.6	43.86M
November 28, 2025	11.05	11.65	11.65	11.75	11.05	46.87M
November 27, 2025	11.62	11.24	11.24	11.77	11.2	49.35M
November 26, 2025	11.45	11.84	11.84	12.25	11.42	62M
November 25, 2025	11.34	11.55	11.55	11.67	11.16	55.52M
November 24, 2025	11.5	11.25	11.25	11.88	11.01	64.41M
November 21, 2025	12.31	11.91	11.91	12.73	11.91	67.44M
November 20, 2025	12.3	13.23	13.23	13.47	12.25	103.92M

Hainan Mining Co., Ltd. (601969.SS) SHH