Tibet Huayu Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	30.66	31.87	30.44	31.31	31.31	2.66%	49,945,312
Jan 15, 2026	29.89	31.60	29.89	30.50	30.50	2.31%	54,771,982
Jan 14, 2026	29.90	30.65	29.53	29.81	29.81	0.17%	51,745,920
Jan 13, 2026	29.94	30.66	29.50	29.76	29.76	-0.83%	43,198,250
Jan 12, 2026	30.54	30.66	29.21	30.01	30.01	0.94%	51,054,380
Jan 9, 2026	28.45	29.98	28.40	29.73	29.73	3.95%	42,607,500
Jan 8, 2026	28.98	29.60	28.40	28.60	28.60	-2.16%	36,002,542
Jan 7, 2026	29.19	29.87	28.75	29.23	29.23	1.04%	51,710,963
Jan 6, 2026	28.66	29.13	28.36	28.93	28.93	2.52%	41,127,940
Jan 5, 2026	27.39	28.40	27.22	28.22	28.22	5.06%	46,111,570
Dec 31, 2025	27.26	27.63	26.66	26.86	26.86	-1.18%	23,575,340
Dec 30, 2025	26.30	27.37	26.20	27.18	27.18	-0.84%	24,924,640
Dec 29, 2025	27.60	28.14	27.23	27.41	27.41	0.48%	40,952,450
Dec 26, 2025	27.15	27.68	27.08	27.28	27.28	1.04%	30,002,060
Dec 25, 2025	27.01	27.09	26.55	27.00	27.00	-0.84%	18,990,000
Dec 24, 2025	27.39	27.45	27.06	27.23	27.23	0.15%	21,738,820
Dec 23, 2025	28.07	28.10	27.01	27.19	27.19	-2.12%	35,899,870
Dec 22, 2025	27.43	27.80	26.98	27.78	27.78	2.93%	31,227,627
Dec 19, 2025	26.71	27.20	26.53	26.99	26.99	0.82%	22,203,230
Dec 18, 2025	26.30	27.44	26.10	26.77	26.77	1.83%	32,299,790
Dec 17, 2025	26.01	26.44	25.67	26.29	26.29	1.82%	25,518,770
Dec 16, 2025	27.00	27.01	25.70	25.82	25.82	-5.07%	33,147,140
Dec 15, 2025	27.17	28.10	27.01	27.20	27.20	-1.45%	27,824,220
Dec 12, 2025	27.15	27.67	26.90	27.60	27.60	2.68%	33,946,710
Dec 11, 2025	27.51	27.63	26.88	26.88	26.88	-1.72%	24,025,430
Dec 10, 2025	27.35	27.65	26.92	27.35	27.35	-0.29%	30,429,810
Dec 9, 2025	28.25	28.34	27.28	27.43	27.43	-3.75%	42,242,230
Dec 8, 2025	29.38	29.40	28.15	28.50	28.50	-2.73%	45,875,150
Dec 5, 2025	29.08	29.40	28.76	29.30	29.30	0.76%	21,222,110
Dec 4, 2025	29.43	29.80	28.95	29.08	29.08	0.10%	21,886,500
Dec 3, 2025	29.42	29.60	28.90	29.05	29.05	-0.75%	21,825,390
Dec 2, 2025	29.07	29.46	28.68	29.27	29.27	-1.48%	24,160,540
Dec 1, 2025	30.85	31.32	29.30	29.71	29.71	-1.62%	41,962,220
Nov 28, 2025	29.88	30.35	29.54	30.20	30.20	1.17%	23,406,050
Nov 27, 2025	30.90	30.95	29.77	29.85	29.85	-2.48%	31,186,268
Nov 26, 2025	31.01	31.36	30.37	30.61	30.61	-1.51%	28,383,260
Nov 25, 2025	30.99	31.91	29.94	31.08	31.08	2.17%	45,641,460
Nov 24, 2025	29.28	31.11	28.93	30.42	30.42	5.26%	39,174,890
Nov 21, 2025	30.40	30.89	28.88	28.90	28.90	-7.19%	41,660,090
Nov 20, 2025	31.17	32.40	31.10	31.14	31.14	0.78%	45,858,220
Nov 19, 2025	31.33	31.82	30.21	30.90	30.90	-0.13%	38,176,010
Nov 18, 2025	31.75	31.82	30.48	30.94	30.94	-2.77%	36,076,160
Nov 17, 2025	31.68	32.33	31.23	31.82	31.82	-2.39%	46,050,690
Nov 14, 2025	32.76	33.77	32.00	32.60	32.60	-2.83%	57,195,560
Nov 13, 2025	35.00	35.17	32.73	33.55	33.55	0.45%	95,666,460
Nov 12, 2025	30.64	33.81	30.64	33.40	33.40	8.65%	97,083,810
Nov 11, 2025	28.90	31.87	28.16	30.74	30.74	5.35%	79,402,610
Nov 10, 2025	28.90	29.95	28.10	29.18	29.18	7.16%	76,955,840
Nov 7, 2025	27.45	27.71	27.13	27.23	27.23	-1.13%	20,517,680
Nov 6, 2025	27.22	27.79	27.19	27.54	27.54	0.88%	21,440,680