Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

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

6.99
-0.39
(-5.28%)
At close: April 30 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20257.317.326.976.996.9927,056,645
Apr 29, 20257.257.467.257.387.3812,008,200
Apr 28, 20257.267.377.247.317.319,839,852
Apr 25, 20257.257.407.247.297.2911,686,800
Apr 24, 20257.297.357.177.257.2513,767,000
Apr 23, 20257.217.457.217.347.3420,791,036
Apr 22, 20257.197.207.117.187.189,695,151
Apr 21, 20256.937.206.937.177.1714,228,185
Apr 18, 20257.017.036.896.966.968,980,020
Apr 17, 20256.997.116.987.007.0010,745,400
Apr 16, 20257.217.246.947.037.0320,893,100
Apr 15, 20257.607.907.177.237.2352,423,100
Apr 14, 20257.207.607.077.567.5645,257,125
Apr 11, 20257.007.166.947.077.0714,834,700
Apr 10, 20257.007.417.007.067.0625,701,900
Apr 9, 20256.876.996.406.976.9727,495,700
Apr 8, 20256.637.046.636.896.8929,949,300
Apr 7, 20256.937.236.516.536.5338,022,094
Apr 3, 20257.227.307.167.237.2312,049,138
Apr 2, 20257.287.347.187.257.2512,447,843
Apr 1, 20257.087.377.087.357.3523,316,056
Mar 31, 20257.047.136.967.047.0410,816,800
Mar 28, 20257.207.237.067.117.1113,494,072
Mar 27, 20257.317.317.187.217.2115,955,300
Mar 26, 20257.317.607.307.347.3422,948,654
Mar 25, 20257.387.467.237.307.3017,628,400
Mar 24, 20257.457.587.237.427.4226,578,300
Mar 21, 20257.497.667.377.467.4634,305,310
Mar 20, 20257.177.587.157.417.4127,948,890
Mar 19, 20257.307.307.147.197.1910,807,288
Mar 18, 20257.287.307.207.297.2911,631,255
Mar 17, 20257.307.397.227.287.2817,820,900
Mar 14, 20257.197.307.167.287.2817,098,231
Mar 13, 20257.267.297.117.207.2011,869,631
Mar 12, 20257.337.377.227.257.2514,239,458
Mar 11, 20257.187.357.107.357.3518,083,028
Mar 10, 20257.237.297.157.247.2416,161,225
Mar 7, 20257.107.357.087.257.2523,964,268
Mar 6, 20257.167.167.067.127.1216,995,800
Mar 5, 20257.197.227.037.157.1516,328,300
Mar 4, 20257.107.207.037.187.1817,802,501
Mar 3, 20256.967.236.917.117.1124,355,719
Feb 28, 20257.057.106.886.916.9122,254,500
Feb 27, 20256.997.216.947.137.1330,010,061
Feb 26, 20256.777.046.746.976.9727,145,607
Feb 25, 20256.706.946.646.746.7419,198,288
Feb 24, 20256.706.766.676.696.699,608,335
Feb 21, 20256.716.806.646.726.7212,836,600
Feb 20, 20256.746.756.656.696.698,790,200
Feb 19, 20256.666.776.646.736.739,408,530
Feb 18, 20256.726.756.636.666.6610,173,000
Feb 17, 20256.826.856.716.736.7311,471,265
Feb 14, 20256.826.876.756.816.819,728,900
Feb 13, 20256.906.956.826.836.839,320,900
Feb 12, 20256.886.916.806.896.899,106,300
Feb 11, 20256.916.946.806.896.899,722,430
Feb 10, 20256.936.986.886.916.9110,983,710
Feb 7, 20256.786.996.746.936.9315,125,600
Feb 6, 20256.706.796.646.786.789,507,137
Feb 5, 20256.816.856.666.716.719,263,200
Jan 27, 20256.926.966.786.786.789,820,400
Jan 24, 20256.756.956.746.856.8512,318,877
Jan 23, 20256.836.956.786.786.7818,778,000
Jan 22, 20256.707.016.616.876.8720,377,929
Jan 21, 20256.756.796.656.706.709,352,406
Jan 20, 20256.856.886.766.786.789,509,243
Jan 17, 20256.796.856.726.826.828,627,686
Jan 16, 20256.676.846.676.806.8013,923,680
Jan 15, 20256.756.786.606.626.6210,739,200
Jan 14, 20256.586.746.556.716.7113,078,280
Jan 13, 20256.406.536.396.526.527,634,388
Jan 10, 20256.556.626.416.426.426,996,300
Jan 9, 20256.506.596.466.546.548,174,563
Jan 8, 20256.756.756.416.546.5414,541,800
Jan 7, 20256.716.786.636.756.758,063,000
Jan 6, 20256.636.826.566.736.7310,558,500
Jan 3, 20256.876.966.646.696.6913,269,600
Jan 2, 20257.097.146.776.846.8413,386,519
Dec 31, 20247.297.327.087.097.0911,998,600
Dec 30, 20247.397.467.237.267.2613,591,700
Dec 27, 20247.357.567.327.447.4413,962,200
Dec 26, 20247.307.407.297.327.3211,495,610
Dec 25, 2024 0.02 Dividend
Dec 25, 20247.467.467.257.337.3313,705,575
Dec 24, 20247.447.587.437.487.4615,492,974
Dec 23, 20247.657.757.477.517.4923,964,499
Dec 20, 20247.767.907.657.667.6429,870,187
Dec 19, 20247.988.007.627.747.7241,080,673
Dec 18, 20248.228.727.917.997.9769,531,338
Dec 17, 20247.878.607.558.228.2063,711,868
Dec 16, 20248.078.087.597.827.8064,085,465
Dec 13, 20247.577.847.457.747.7233,276,797
Dec 12, 20247.577.667.487.597.5719,407,260
Dec 11, 20247.267.597.257.587.5627,562,893
Dec 10, 20247.497.557.257.277.2522,376,300
Dec 9, 20247.407.497.247.287.2616,731,700
Dec 6, 20247.347.427.277.397.3721,581,990
Dec 5, 20247.337.457.307.387.3619,089,679
Dec 4, 20247.797.857.387.417.3933,136,025
Dec 3, 20248.168.177.657.747.7276,403,612
Dec 2, 20247.197.737.197.737.7147,550,137
Nov 29, 20247.017.106.927.037.019,537,454
Nov 28, 20246.937.106.937.037.019,828,441
Nov 27, 20246.836.966.706.956.938,617,400
Nov 26, 20246.916.956.836.856.836,853,000
Nov 25, 20246.847.006.836.916.898,438,700
Nov 22, 20247.107.146.856.856.8310,761,500
Nov 21, 20247.097.157.057.117.098,406,700
Nov 20, 20247.097.237.027.127.1012,095,700
Nov 19, 20246.897.126.837.117.0912,659,961
Nov 18, 20247.007.116.866.896.8712,941,212
Nov 15, 20247.057.146.946.966.9411,476,715
Nov 14, 20247.257.307.077.087.0611,096,518
Nov 13, 20247.207.367.157.247.2212,334,100
Nov 12, 20247.337.457.187.257.2317,863,730
Nov 11, 20247.307.367.207.307.2816,591,000
Nov 8, 20247.567.677.347.367.3425,304,880
Nov 7, 20247.607.687.427.587.5625,735,792
Nov 6, 20247.317.607.267.417.3932,034,265
Nov 5, 20247.067.386.997.327.3029,716,186
Nov 4, 20247.027.076.887.006.9812,646,997
Nov 1, 20246.957.166.927.006.9823,209,200
Oct 31, 20246.857.036.776.976.9514,730,300
Oct 30, 20246.836.956.766.816.7910,863,085
Oct 29, 20247.157.166.856.886.8617,333,600
Oct 28, 20246.987.156.987.157.1320,121,870
Oct 25, 20246.786.956.726.926.9012,911,540
Oct 24, 20246.836.836.696.766.7411,584,500
Oct 23, 20246.816.906.776.836.8111,732,500
Oct 22, 20246.756.846.676.826.8011,406,000
Oct 21, 20246.756.856.706.766.7415,044,100
Oct 18, 20246.606.896.556.756.7315,306,413
Oct 17, 20246.696.756.586.596.5710,115,601
Oct 16, 20246.556.756.556.686.668,856,750
Oct 15, 20246.756.836.656.656.6312,680,050
Oct 14, 20246.776.856.576.826.8014,271,015
Oct 11, 20246.886.926.666.716.6912,685,053
Oct 10, 20246.777.106.636.856.8324,690,794
Oct 9, 20247.357.366.826.826.8030,920,734
Oct 8, 20247.767.767.107.587.5642,852,533
Sep 30, 20246.977.056.617.057.0335,084,472
Sep 27, 20246.206.416.136.416.3914,498,165
Sep 26, 20245.856.125.856.126.1015,892,689
Sep 25, 20245.986.165.895.915.8923,403,034
Sep 24, 20245.555.915.555.895.8725,956,106
Sep 23, 20245.585.595.465.515.5011,402,000
Sep 20, 20245.545.665.535.605.5914,318,306
Sep 19, 20245.455.675.385.555.5417,249,920
Sep 18, 20245.735.745.345.495.4824,388,896
Sep 13, 20245.705.995.605.825.8028,990,878
Sep 12, 20245.565.785.555.645.6223,073,358
Sep 11, 20245.385.725.245.705.6829,591,519
Sep 10, 20245.365.595.225.455.4411,712,450
Sep 9, 20245.325.425.255.375.367,343,800
Sep 6, 20245.415.435.295.335.328,031,600
Sep 5, 20245.345.425.345.375.365,060,479
Sep 4, 20245.405.455.335.345.336,415,294
Sep 3, 20245.435.545.395.455.445,994,394
Sep 2, 20245.565.595.435.445.437,814,800
Aug 30, 20245.555.685.455.595.5810,671,200
Aug 29, 20245.385.555.345.545.538,422,285
Aug 28, 20245.515.515.255.385.379,777,492
Aug 27, 20245.515.545.435.475.464,549,500
Aug 26, 20245.445.545.425.525.514,405,967
Aug 23, 20245.435.485.375.425.415,613,738
Aug 22, 20245.545.545.415.435.424,935,501
Aug 21, 20245.495.535.465.525.513,802,200
Aug 20, 20245.635.695.495.515.507,396,915
Aug 19, 20245.585.705.565.635.617,649,600
Aug 16, 20245.665.715.575.575.566,154,600
Aug 15, 20245.625.735.595.675.656,652,201
Aug 14, 20245.805.805.635.635.615,990,500
Aug 13, 20245.685.735.625.715.695,038,700
Aug 12, 20245.685.735.655.675.653,998,651
Aug 9, 20245.725.795.705.705.685,145,900
Aug 8, 20245.665.735.615.695.675,343,600
Aug 7, 20245.745.765.665.695.675,449,100
Aug 6, 20245.705.805.705.765.746,825,151
Aug 5, 20245.685.815.635.645.627,558,500
Aug 2, 20245.735.805.665.715.695,951,100
Aug 1, 20245.875.965.765.795.778,525,400
Jul 31, 20245.625.865.565.855.8310,381,600
Jul 30, 20245.605.665.565.595.587,053,800
Jul 29, 20245.685.705.585.615.605,036,000
Jul 26, 20245.645.755.615.675.656,646,000
Jul 25, 20245.605.675.555.605.595,342,067
Jul 24, 20245.685.725.615.635.617,502,400
Jul 23, 20245.905.905.685.685.669,315,324
Jul 22, 20246.026.025.865.905.888,187,200
Jul 19, 20246.056.085.966.005.988,623,535
Jul 18, 20245.916.105.866.096.0713,404,618
Jul 17, 20246.476.475.965.995.9722,149,946
Jul 16, 20246.256.266.166.216.195,031,000
Jul 15, 20246.256.296.176.226.205,460,300
Jul 12, 20246.376.416.236.286.267,903,000
Jul 11, 20246.166.386.156.376.358,960,108
Jul 10, 20246.156.206.026.056.035,223,924
Jul 9, 20246.066.205.976.186.166,456,200
Jul 8, 20246.196.216.046.066.045,839,218
Jul 5, 20246.126.126.126.126.10-
Jul 4, 20246.186.286.086.126.105,713,700
Jul 3, 20246.226.306.186.216.196,242,516
Jul 2, 20246.366.406.186.216.198,356,700
Jul 1, 20246.236.406.196.386.367,606,100
Jun 28, 20246.296.456.266.346.326,994,000
Jun 27, 20246.536.566.316.336.316,792,800
Jun 26, 20246.506.576.386.576.557,171,900
Jun 25, 20246.406.546.356.446.426,611,237
Jun 24, 20246.546.606.346.406.388,490,932
Jun 21, 20246.506.676.496.616.596,798,900
Jun 20, 20246.646.716.506.526.506,212,946
Jun 19, 20246.716.756.626.636.616,301,493
Jun 18, 20246.646.736.606.716.695,451,222
Jun 17, 20246.686.776.616.626.605,819,871
Jun 14, 20246.606.736.596.716.696,125,400
Jun 13, 20246.736.736.576.606.586,337,233
Jun 12, 20246.736.786.696.736.715,737,236
Jun 11, 20246.756.786.666.746.727,517,580
Jun 7, 20246.826.876.726.776.758,025,021
Jun 6, 20246.826.976.726.756.739,753,925
Jun 5, 20246.957.006.826.856.836,767,332
Jun 4, 20246.877.016.866.986.967,806,043
Jun 3, 20247.047.106.816.876.8510,343,600
May 31, 20247.117.167.057.067.047,148,700
May 30, 20247.297.307.087.107.0812,139,032
May 29, 20247.107.397.077.287.2620,122,068
May 28, 20247.127.307.057.147.1212,912,900
May 27, 20247.087.147.017.117.098,020,535
May 24, 20246.967.126.937.057.0315,373,001
May 23, 20247.387.406.926.996.9733,222,944
May 22, 20247.317.857.287.527.5031,535,114
May 21, 2024 0.1 Dividend
May 21, 20247.407.487.267.307.2814,244,945
May 20, 20247.357.617.297.557.4319,816,066
May 17, 20247.217.277.117.257.138,351,947
May 16, 20247.327.377.167.187.078,715,900
May 15, 20247.307.377.227.227.117,518,144
May 14, 20247.307.417.287.307.187,158,096
May 13, 20247.327.357.217.287.168,014,900
May 10, 20247.437.477.297.387.269,657,500
May 9, 20247.207.447.207.397.2712,658,400
May 8, 20247.387.387.197.207.0910,480,200
May 7, 20247.357.467.327.357.2311,833,099
May 6, 20247.277.447.177.377.2514,536,599
Apr 30, 20247.327.397.207.227.1113,637,699