Hainan Mining Co Ltd 601969
SSE · China · Non-Energy Minerals
CNY 8.92+0.03 (+0.34%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 8.92 | +0.34% | CNY 8.88 | CNY 8.97 | CNY 8.84 | 6.34M |
| 2026-09-29 | CNY 8.89 | +0.91% | CNY 8.83 | CNY 8.93 | CNY 8.79 | 7.12M |
| 2026-09-28 | CNY 8.81 | -1.45% | CNY 8.98 | CNY 8.99 | CNY 8.68 | 10.54M |
| 2026-09-24 | CNY 8.94 | -1.87% | CNY 9.08 | CNY 9.16 | CNY 8.93 | 9.93M |
| 2026-09-23 | CNY 9.11 | -2.57% | CNY 9.34 | CNY 9.36 | CNY 9.10 | 10.05M |
| 2026-09-22 | CNY 9.35 | -0.53% | CNY 9.40 | CNY 9.48 | CNY 9.26 | 10.07M |
| 2026-09-21 | CNY 9.40 | +1.40% | CNY 9.26 | CNY 9.44 | CNY 9.23 | 10.85M |
| 2026-09-18 | CNY 9.27 | +0.98% | CNY 9.24 | CNY 9.33 | CNY 9.19 | 9.67M |
| 2026-09-17 | CNY 9.18 | -2.75% | CNY 9.37 | CNY 9.44 | CNY 9.14 | 11.40M |
| 2026-09-16 | CNY 9.44 | +0.96% | CNY 9.35 | CNY 9.46 | CNY 9.18 | 11.11M |
| 2026-09-15 | CNY 9.35 | -1.27% | CNY 9.45 | CNY 9.47 | CNY 9.26 | 12.90M |
| 2026-09-14 | CNY 9.47 | -0.94% | CNY 9.51 | CNY 9.60 | CNY 9.39 | 13.64M |
| 2026-09-11 | CNY 9.56 | -3.63% | CNY 10.00 | CNY 10.02 | CNY 9.46 | 21.09M |
| 2026-09-10 | CNY 9.92 | +0.40% | CNY 9.98 | CNY 10.16 | CNY 9.86 | 23.27M |
| 2026-09-09 | CNY 9.88 | +2.07% | CNY 9.67 | CNY 9.91 | CNY 9.61 | 17.35M |
| 2026-09-08 | CNY 9.68 | +2.76% | CNY 9.42 | CNY 9.69 | CNY 9.39 | 14.89M |
| 2026-09-07 | CNY 9.42 | -1.05% | CNY 9.52 | CNY 9.55 | CNY 9.41 | 11.52M |
| 2026-09-04 | CNY 9.52 | -1.04% | CNY 9.66 | CNY 9.68 | CNY 9.48 | 13.17M |
| 2026-09-03 | CNY 9.62 | +0.42% | CNY 9.62 | CNY 9.72 | CNY 9.56 | 14.04M |
| 2026-09-02 | CNY 9.58 | -1.64% | CNY 9.77 | CNY 9.82 | CNY 9.49 | 18.09M |
| 2026-09-01 | CNY 9.74 | +1.04% | CNY 9.64 | CNY 9.84 | CNY 9.58 | 21.77M |
| 2026-08-31 | CNY 9.64 | -1.53% | CNY 9.72 | CNY 9.79 | CNY 9.51 | 21.20M |
| 2026-08-28 | CNY 9.79 | +2.94% | CNY 9.65 | CNY 9.87 | CNY 9.45 | 26.60M |
| 2026-08-27 | CNY 9.51 | -1.25% | CNY 9.57 | CNY 9.60 | CNY 9.45 | 15.08M |
| 2026-08-26 | CNY 9.63 | +2.12% | CNY 9.37 | CNY 9.72 | CNY 9.33 | 23.83M |
| 2026-08-25 | CNY 9.43 | +0.64% | CNY 9.44 | CNY 9.65 | CNY 9.32 | 24.59M |
| 2026-08-24 | CNY 9.37 | -0.95% | CNY 9.42 | CNY 9.50 | CNY 9.29 | 15.00M |
| 2026-08-21 | CNY 9.46 | +2.49% | CNY 9.14 | CNY 9.48 | CNY 9.12 | 16.12M |
| 2026-08-20 | CNY 9.23 | 0.00% | CNY 9.22 | CNY 9.47 | CNY 9.12 | 13.28M |
| 2026-08-19 | CNY 9.23 | -2.84% | CNY 9.40 | CNY 9.54 | CNY 9.19 | 15.76M |
| 2026-08-18 | CNY 9.50 | +1.71% | CNY 9.34 | CNY 9.56 | CNY 9.32 | 16.40M |
| 2026-08-17 | CNY 9.34 | +1.74% | CNY 9.18 | CNY 9.36 | CNY 9.08 | 12.96M |
| 2026-08-14 | CNY 9.18 | +0.77% | CNY 9.11 | CNY 9.26 | CNY 9.06 | 14.05M |
| 2026-08-13 | CNY 9.11 | -2.98% | CNY 9.35 | CNY 9.35 | CNY 9.08 | 18.69M |
| 2026-08-12 | CNY 9.39 | +1.62% | CNY 9.23 | CNY 9.60 | CNY 9.21 | 21.08M |
| 2026-08-11 | CNY 9.24 | -1.39% | CNY 9.44 | CNY 9.50 | CNY 9.19 | 19.86M |
| 2026-08-10 | CNY 9.37 | +2.18% | CNY 9.20 | CNY 9.39 | CNY 9.17 | 17.19M |
| 2026-08-07 | CNY 9.17 | +0.55% | CNY 9.12 | CNY 9.24 | CNY 9.04 | 15.28M |
| 2026-08-06 | CNY 9.12 | -1.51% | CNY 9.29 | CNY 9.33 | CNY 9.00 | 18.80M |
| 2026-08-05 | CNY 9.26 | +0.87% | CNY 9.11 | CNY 9.33 | CNY 9.10 | 16.25M |
| 2026-08-04 | CNY 9.18 | -0.54% | CNY 9.23 | CNY 9.31 | CNY 9.08 | 15.51M |
| 2026-08-03 | CNY 9.23 | +1.21% | CNY 9.06 | CNY 9.33 | CNY 8.97 | 17.77M |
| 2026-07-31 | CNY 9.12 | +1.00% | CNY 9.01 | CNY 9.16 | CNY 8.91 | 20.22M |
| 2026-07-30 | CNY 9.03 | +1.92% | CNY 8.95 | CNY 9.25 | CNY 8.92 | 26.46M |
| 2026-07-29 | CNY 8.86 | +2.78% | CNY 8.64 | CNY 8.97 | CNY 8.59 | 25.24M |
| 2026-07-28 | CNY 8.62 | +0.12% | CNY 8.54 | CNY 8.67 | CNY 8.48 | 17.54M |
| 2026-07-27 | CNY 8.61 | +1.77% | CNY 8.34 | CNY 8.65 | CNY 8.28 | 24.48M |
| 2026-07-24 | CNY 8.46 | -4.84% | CNY 8.85 | CNY 8.98 | CNY 8.45 | 30.57M |
| 2026-07-23 | CNY 8.89 | +2.18% | CNY 8.78 | CNY 8.96 | CNY 8.61 | 37.40M |
| 2026-07-22 | CNY 8.70 | +2.47% | CNY 8.50 | CNY 8.72 | CNY 8.50 | 33.09M |
| 2026-07-21 | CNY 8.49 | -1.05% | CNY 8.44 | CNY 8.59 | CNY 8.35 | 34.56M |
| 2026-07-20 | CNY 8.58 | +4.25% | CNY 8.38 | CNY 8.68 | CNY 8.36 | 36.72M |
| 2026-07-17 | CNY 8.23 | -1.32% | CNY 8.41 | CNY 8.64 | CNY 8.22 | 29.10M |
| 2026-07-16 | CNY 8.34 | -1.53% | CNY 8.49 | CNY 8.57 | CNY 8.29 | 21.63M |
| 2026-07-15 | CNY 8.47 | -1.17% | CNY 8.44 | CNY 8.74 | CNY 8.42 | 32.25M |
| 2026-07-14 | CNY 8.57 | +10.01% | CNY 8.00 | CNY 8.57 | CNY 7.91 | 37.24M |
| 2026-07-13 | CNY 7.79 | -1.89% | CNY 8.00 | CNY 8.05 | CNY 7.74 | 15.69M |
| 2026-07-10 | CNY 7.94 | +0.38% | CNY 7.84 | CNY 8.06 | CNY 7.70 | 17.62M |
| 2026-07-09 | CNY 7.91 | -2.83% | CNY 8.14 | CNY 8.18 | CNY 7.83 | 19.68M |
| 2026-07-08 | CNY 8.14 | -1.09% | CNY 8.31 | CNY 8.38 | CNY 8.11 | 18.83M |
| 2026-07-07 | CNY 8.23 | -3.74% | CNY 8.46 | CNY 8.59 | CNY 8.20 | 18.10M |
| 2026-07-06 | CNY 8.55 | -1.27% | CNY 8.67 | CNY 8.93 | CNY 8.51 | 20.82M |
| 2026-07-03 | CNY 8.66 | -0.57% | CNY 8.83 | CNY 8.97 | CNY 8.59 | 29.48M |
| 2026-07-02 | CNY 8.71 | +5.07% | CNY 8.28 | CNY 9.10 | CNY 8.28 | 48.70M |
| 2026-07-01 | CNY 8.29 | +4.80% | CNY 8.01 | CNY 8.37 | CNY 8.01 | 24.51M |
| 2026-06-30 | CNY 7.91 | -1.00% | CNY 7.99 | CNY 8.07 | CNY 7.84 | 15.34M |
| 2026-06-29 | CNY 7.99 | +0.50% | CNY 7.96 | CNY 8.07 | CNY 7.75 | 18.73M |
| 2026-06-26 | CNY 7.95 | -4.56% | CNY 8.38 | CNY 8.39 | CNY 7.91 | 19.45M |
| 2026-06-25 | CNY 8.33 | -2.80% | CNY 8.52 | CNY 8.57 | CNY 8.27 | 17.29M |
| 2026-06-24 | CNY 8.57 | -0.58% | CNY 8.65 | CNY 8.70 | CNY 8.39 | 19.46M |
| 2026-06-23 | CNY 8.62 | -5.17% | CNY 9.09 | CNY 9.10 | CNY 8.61 | 19.11M |
| 2026-06-22 | CNY 9.09 | +3.06% | CNY 8.71 | CNY 9.10 | CNY 8.53 | 22.10M |
| 2026-06-18 | CNY 8.82 | -2.00% | CNY 8.92 | CNY 9.00 | CNY 8.70 | 16.27M |
| 2026-06-17 | CNY 9.00 | -3.02% | CNY 9.36 | CNY 9.36 | CNY 8.98 | 15.68M |
| 2026-06-16 | CNY 9.28 | -1.80% | CNY 9.44 | CNY 9.44 | CNY 9.20 | 13.52M |
| 2026-06-15 | CNY 9.45 | +0.85% | CNY 9.49 | CNY 9.63 | CNY 9.30 | 18.88M |
| 2026-06-12 | CNY 9.37 | +3.08% | CNY 9.08 | CNY 9.62 | CNY 9.03 | 25.61M |
| 2026-06-11 | CNY 9.09 | +3.18% | CNY 8.88 | CNY 9.15 | CNY 8.78 | 22.34M |
| 2026-06-10 | CNY 8.81 | -1.45% | CNY 8.81 | CNY 8.92 | CNY 8.69 | 15.29M |
| 2026-06-09 | CNY 8.94 | -0.33% | CNY 8.98 | CNY 9.04 | CNY 8.76 | 16.51M |
| 2026-06-08 | CNY 8.97 | -2.82% | CNY 9.10 | CNY 9.25 | CNY 8.82 | 19.38M |
| 2026-06-05 | CNY 9.23 | -1.91% | CNY 9.39 | CNY 9.46 | CNY 9.19 | 17.60M |
| 2026-06-04 | CNY 9.41 | -3.19% | CNY 9.69 | CNY 9.77 | CNY 9.33 | 19.55M |
| 2026-06-03 | CNY 9.72 | +0.31% | CNY 9.71 | CNY 9.84 | CNY 9.60 | 15.22M |
| 2026-06-02 | CNY 9.69 | -0.72% | CNY 9.83 | CNY 9.91 | CNY 9.62 | 14.48M |
| 2026-06-01 | CNY 9.76 | +1.04% | CNY 9.69 | CNY 9.84 | CNY 9.65 | 12.97M |
| 2026-05-29 | CNY 9.66 | -1.33% | CNY 9.83 | CNY 9.93 | CNY 9.59 | 17.75M |
| 2026-05-28 | CNY 9.79 | -0.91% | CNY 9.85 | CNY 9.93 | CNY 9.60 | 16.48M |
| 2026-05-27 | CNY 9.88 | -2.95% | CNY 10.09 | CNY 10.19 | CNY 9.76 | 18.60M |
| 2026-05-26 | CNY 10.18 | +1.29% | CNY 10.05 | CNY 10.21 | CNY 9.84 | 20.00M |