Australia markets open in 15 minutes

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
19.24+0.59 (+3.16%)
At close: 03:00PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202418.5219.4618.5219.2419.2423,453,866
29 Apr 202417.8618.7417.7418.6518.6535,104,597
26 Apr 202418.2218.6117.6917.8717.8722,921,318
25 Apr 202417.9618.5617.8818.2418.2414,200,870
24 Apr 202418.1818.2017.7817.9717.9720,530,475
23 Apr 202418.5018.6718.0918.1918.1920,565,064
22 Apr 202420.1920.1918.8019.0019.0033,906,737
19 Apr 202420.0420.4219.8520.0220.0216,947,876
18 Apr 202419.9020.5019.8920.0820.0823,894,160
17 Apr 202419.6119.8619.0619.8619.8625,504,693
16 Apr 202419.6019.9719.3719.8019.8036,627,858
15 Apr 202418.8819.5018.7919.4719.4739,586,397
12 Apr 202418.8518.9018.4318.6518.6523,747,045
11 Apr 202418.3719.3118.3418.8718.8738,618,745
10 Apr 202417.7718.7917.7718.4218.4246,259,907
09 Apr 202417.5918.0417.5018.0018.0034,303,609
08 Apr 202417.3017.9917.2217.5517.5541,286,170
03 Apr 202416.5817.5916.5817.5417.5449,614,715
02 Apr 202416.3016.9416.2716.5916.5928,874,988
01 Apr 202416.6216.6216.0016.3516.3527,638,296
29 Mar 202415.9216.7715.8616.6216.6224,953,248
28 Mar 202416.0816.4216.0716.3816.3829,012,576
27 Mar 202416.4416.5816.1916.2316.2331,296,539
26 Mar 202416.9217.0316.3716.4316.4326,521,817
25 Mar 202416.7817.1216.6316.8616.8641,161,364
22 Mar 202416.7316.9216.5916.8516.8530,040,411
21 Mar 202416.7816.9616.5316.7316.7321,630,090
20 Mar 202416.8317.2516.8216.9516.9528,411,986
19 Mar 202416.4417.1916.3816.9616.9640,984,366
18 Mar 202416.8016.8016.2816.4216.4236,055,507
15 Mar 202417.1017.1116.6616.9716.9731,702,285
14 Mar 202417.0917.2616.9017.1617.1634,153,015
13 Mar 202417.1417.1516.8216.9616.9629,277,872
12 Mar 202417.7717.7817.0317.2017.2044,172,858
11 Mar 202418.4918.5917.4117.7717.7748,157,041
08 Mar 202418.8618.8618.1618.5118.5133,083,668
07 Mar 202418.9019.1518.7418.8818.8829,540,027
06 Mar 202419.0619.4018.8318.9018.9025,771,662
05 Mar 202419.4119.5018.9419.1119.1123,067,397
04 Mar 202419.0119.4018.9919.3919.3924,238,723
01 Mar 202418.8819.2518.7519.1619.1624,022,704
29 Feb 202418.9119.2218.7518.9518.9519,275,618
28 Feb 202418.9519.3818.7319.0019.0026,873,629
27 Feb 202418.8519.0718.6119.0119.0120,360,446
26 Feb 202419.3219.7418.7718.9018.9029,059,402
23 Feb 202420.1820.3519.4719.5919.5931,029,432
22 Feb 202419.0020.4018.9020.3920.3946,811,879
21 Feb 202418.8019.2718.5519.0219.0230,223,968
20 Feb 202418.6519.0418.5018.8318.8322,280,651
19 Feb 202418.4118.9717.8118.7518.7532,840,557
08 Feb 202418.4519.0718.1618.3018.3031,667,129
07 Feb 202417.7118.5817.4518.5518.5532,260,087
06 Feb 202417.4517.8016.9117.7517.7525,283,457
05 Feb 202417.4917.7117.0917.5617.5618,651,609
02 Feb 202417.4017.9017.1917.4117.4117,109,437
01 Feb 202417.3017.6717.1417.3817.3815,502,005
31 Jan 202417.3517.7317.1317.3317.3316,452,791
30 Jan 202417.4917.7817.3017.3717.3713,784,648
29 Jan 202417.6017.7817.4017.6017.6014,930,000
26 Jan 202417.4917.7517.4317.5717.579,576,491
25 Jan 202417.0817.7117.0217.5917.5919,216,721
24 Jan 202416.7617.1616.6216.9916.9911,405,663
23 Jan 202416.2116.9116.1516.7616.7619,298,276
22 Jan 202416.7116.8816.1516.2716.2712,991,351
19 Jan 202417.1517.2516.7016.7116.7119,870,401
18 Jan 202417.2817.3016.6717.1517.1519,260,140
17 Jan 202417.5417.7917.2517.3217.3216,055,715
16 Jan 202417.5517.6617.3417.6117.6115,260,988
15 Jan 202417.3717.7717.2817.5717.5724,011,588
12 Jan 202417.1617.5217.1017.2817.2816,176,997
11 Jan 202417.6417.6416.9917.1917.1926,652,651
10 Jan 202417.8017.9517.5117.7217.7211,430,661
09 Jan 202417.7117.9117.5017.7817.7811,272,900
08 Jan 202417.6017.8017.4417.7117.7118,568,411
05 Jan 202417.8518.0517.6317.7217.7221,547,056
04 Jan 202417.7017.9817.5017.9117.9126,266,732
03 Jan 202417.3117.8017.1817.6517.6528,723,962
02 Jan 202416.6217.5816.5517.4017.4026,396,659
29 Dec 202316.2816.6816.1916.6316.6323,918,871
28 Dec 202317.1417.2616.1916.3116.3136,004,590
27 Dec 202316.6617.2116.5817.0817.0822,405,572
26 Dec 202317.7217.7516.4616.5716.5734,887,924
25 Dec 202316.7717.6016.7217.5417.5425,911,191
22 Dec 202316.6017.2616.6016.8316.8323,422,325
21 Dec 202316.5016.6416.3016.4616.4617,444,327
20 Dec 202316.4116.8816.4116.6316.6315,070,672
19 Dec 202316.5316.5616.1516.4116.4111,684,064
18 Dec 202316.3516.5916.2616.4516.458,359,136
15 Dec 202316.5316.6316.3616.4116.419,931,800
14 Dec 202316.4816.6516.2816.5516.5517,648,446
13 Dec 202316.5516.5616.3116.3816.3812,340,227
12 Dec 202316.3316.5016.1316.4616.4611,267,942
11 Dec 202315.8916.3115.7116.2916.2918,330,331
08 Dec 202316.1016.2415.8015.9915.9919,038,335
07 Dec 202316.2116.2615.9816.1016.1011,191,102
06 Dec 202316.0116.2215.8316.1816.1813,946,823
05 Dec 202316.2016.3815.9315.9815.9818,022,008
04 Dec 202316.1016.4115.9516.3016.3022,038,847
01 Dec 202315.8416.2715.8216.1716.1720,707,420
30 Nov 202316.0816.0915.5515.8415.8431,465,705
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...