Tibet Huayu Mining Co., Ltd. (SHA:601020)
China · Delayed Price · Currency is CNY 25.38
+0.73 (2.96%)
Sep 5, 2025, 3:00 PM CST
Tibet Huayu Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 24.66 | 25.77 | 24.42 | 25.38 | 25.38 | 2.96% | 50,045,444 |
| Sep 4, 2025 | 27.39 | 27.75 | 24.65 | 24.65 | 24.65 | -10.00% | 79,690,782 |
| Sep 3, 2025 | 28.55 | 28.98 | 26.58 | 27.39 | 27.39 | -2.21% | 72,171,332 |
| Sep 2, 2025 | 28.49 | 29.10 | 27.45 | 28.01 | 28.01 | -0.39% | 91,772,853 |
| Sep 1, 2025 | 26.07 | 28.12 | 25.68 | 28.12 | 28.12 | 10.02% | 88,510,736 |
| Aug 29, 2025 | 25.00 | 25.86 | 24.76 | 25.56 | 25.56 | 2.28% | 58,356,023 |
| Aug 28, 2025 | 23.90 | 25.11 | 23.90 | 24.99 | 24.99 | 4.04% | 53,956,955 |
| Aug 27, 2025 | 25.47 | 25.71 | 24.02 | 24.02 | 24.02 | -5.84% | 67,639,324 |
| Aug 26, 2025 | 25.01 | 26.98 | 25.01 | 25.51 | 25.51 | 2.04% | 79,759,044 |
| Aug 25, 2025 | 23.40 | 25.08 | 23.11 | 25.00 | 25.00 | 5.04% | 80,108,736 |
| Aug 22, 2025 | 23.30 | 24.36 | 23.20 | 23.80 | 23.80 | 1.58% | 45,308,735 |
| Aug 21, 2025 | 23.82 | 24.50 | 23.28 | 23.43 | 23.43 | -2.94% | 58,797,956 |
| Aug 20, 2025 | 23.00 | 24.97 | 22.82 | 24.14 | 24.14 | 6.34% | 91,505,571 |
| Aug 19, 2025 | 22.50 | 23.15 | 22.38 | 22.70 | 22.70 | 1.70% | 53,183,958 |
| Aug 18, 2025 | 22.30 | 22.65 | 21.71 | 22.32 | 22.32 | -0.93% | 49,034,524 |
| Aug 15, 2025 | 22.33 | 23.03 | 22.15 | 22.53 | 22.53 | 0.76% | 60,670,323 |
| Aug 14, 2025 | 22.56 | 23.07 | 22.28 | 22.36 | 22.36 | 0.99% | 82,153,309 |
| Aug 13, 2025 | 20.30 | 22.14 | 20.17 | 22.14 | 22.14 | 9.99% | 82,968,033 |
| Aug 12, 2025 | 20.52 | 20.60 | 20.08 | 20.13 | 20.13 | -2.75% | 30,642,281 |
| Aug 11, 2025 | 20.78 | 20.89 | 20.34 | 20.70 | 20.70 | -1.38% | 24,880,308 |
| Aug 8, 2025 | 21.05 | 21.24 | 20.80 | 20.99 | 20.99 | 0.05% | 27,132,888 |
| Aug 7, 2025 | 20.88 | 21.10 | 20.56 | 20.98 | 20.98 | 0.48% | 30,125,096 |
| Aug 6, 2025 | 20.71 | 20.96 | 20.45 | 20.88 | 20.88 | 0.24% | 27,127,150 |
| Aug 5, 2025 | 20.40 | 21.40 | 20.40 | 20.83 | 20.83 | 1.91% | 42,955,281 |
| Aug 4, 2025 | 20.10 | 20.47 | 19.93 | 20.44 | 20.44 | 3.23% | 38,535,801 |
| Aug 1, 2025 | 19.44 | 19.95 | 19.39 | 19.80 | 19.80 | 1.96% | 27,669,167 |
| Jul 31, 2025 | 20.00 | 20.05 | 19.35 | 19.42 | 19.42 | -4.00% | 47,865,576 |
| Jul 30, 2025 | 20.70 | 20.92 | 20.00 | 20.23 | 20.23 | -2.18% | 34,224,960 |
| Jul 29, 2025 | 20.97 | 21.00 | 20.50 | 20.68 | 20.68 | -1.43% | 32,321,079 |
| Jul 28, 2025 | 21.18 | 21.30 | 20.62 | 20.98 | 20.98 | -2.05% | 40,175,012 |
| Jul 25, 2025 | 21.29 | 21.73 | 21.06 | 21.42 | 21.42 | -0.14% | 51,103,772 |
| Jul 24, 2025 | 21.48 | 21.64 | 20.62 | 21.45 | 21.45 | 2.05% | 75,538,637 |
| Jul 23, 2025 | 21.50 | 22.00 | 20.85 | 21.02 | 21.02 | -3.18% | 65,926,101 |
| Jul 22, 2025 | 21.02 | 21.98 | 21.02 | 21.71 | 21.71 | 1.73% | 67,637,758 |
| Jul 21, 2025 | 20.10 | 21.66 | 19.88 | 21.34 | 21.34 | 8.38% | 77,825,198 |
| Jul 18, 2025 | 19.51 | 20.15 | 19.51 | 19.69 | 19.69 | 0.51% | 33,087,271 |
| Jul 17, 2025 | 19.81 | 19.88 | 19.52 | 19.59 | 19.59 | -1.11% | 28,582,450 |
| Jul 16, 2025 | 20.12 | 20.39 | 19.77 | 19.81 | 19.81 | -1.20% | 28,730,200 |
| Jul 15, 2025 | 19.93 | 20.20 | 19.42 | 20.05 | 20.05 | 0.10% | 44,372,562 |
| Jul 14, 2025 | 20.65 | 20.70 | 19.90 | 20.03 | 20.03 | -3.33% | 56,566,176 |
| Jul 11, 2025 | 20.10 | 20.85 | 19.74 | 20.72 | 20.72 | 4.44% | 77,212,479 |
| Jul 10, 2025 | 19.00 | 20.39 | 19.00 | 19.84 | 19.84 | 4.53% | 65,345,234 |
| Jul 9, 2025 | 19.78 | 19.99 | 18.94 | 18.98 | 18.98 | -3.65% | 52,923,013 |
| Jul 8, 2025 | 19.12 | 19.78 | 19.01 | 19.70 | 19.70 | 3.03% | 47,378,390 |
| Jul 7, 2025 | 18.72 | 19.44 | 18.52 | 19.12 | 19.12 | 0.90% | 45,928,124 |
| Jul 4, 2025 | 18.64 | 19.48 | 18.17 | 18.95 | 18.95 | 0.32% | 62,433,683 |
| Jul 3, 2025 | 18.96 | 19.05 | 18.38 | 18.89 | 18.89 | 1.61% | 43,099,686 |
| Jul 2, 2025 | 18.95 | 19.24 | 18.50 | 18.59 | 18.59 | -0.27% | 55,434,814 |
| Jul 1, 2025 | 18.05 | 19.04 | 17.91 | 18.64 | 18.64 | 3.10% | 61,245,865 |
| Jun 30, 2025 | 17.75 | 18.25 | 17.55 | 18.08 | 18.08 | 2.38% | 42,319,717 |