Tibet Huayu Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	25.40	25.55	24.43	24.56	24.56	-1.88%	19,033,960
May 28, 2026	25.53	25.53	24.50	25.03	25.03	-2.57%	26,820,190
May 27, 2026	26.95	26.99	25.55	25.69	25.69	-5.17%	26,477,500
May 26, 2026	26.49	27.15	25.84	27.09	27.09	1.23%	27,133,940
May 25, 2026	27.27	27.60	26.48	26.76	26.76	-0.52%	20,725,630
May 22, 2026	26.70	27.16	26.30	26.90	26.90	1.24%	19,236,680
May 21, 2026	27.85	28.32	26.52	26.57	26.57	-3.49%	24,079,570
May 20, 2026	27.95	27.95	27.01	27.53	27.53	-2.41%	21,939,670
May 19, 2026	28.75	29.16	27.84	28.21	28.21	-2.22%	23,591,370
May 18, 2026	26.80	29.17	26.50	28.85	28.85	5.45%	40,165,650
May 15, 2026	27.65	28.21	27.10	27.36	27.36	-2.18%	29,532,440
May 14, 2026	29.12	29.24	27.96	27.97	27.97	-4.38%	31,416,410
May 13, 2026	29.58	29.90	29.08	29.25	29.25	-1.02%	27,263,250
May 12, 2026	30.66	30.70	29.45	29.55	29.55	-2.15%	33,894,440
May 11, 2026	30.31	30.66	29.87	30.20	30.20	-0.49%	36,346,700
May 8, 2026	29.64	30.70	29.47	30.35	30.35	1.40%	36,701,030
May 7, 2026	30.13	30.91	29.44	29.93	29.93	-1.25%	40,198,540
May 6, 2026	28.67	30.58	28.62	30.31	30.31	5.76%	41,993,220
Apr 30, 2026	29.01	29.61	28.40	28.66	28.66	-2.42%	31,854,350
Apr 29, 2026	28.83	29.73	28.63	29.37	29.37	-3.32%	46,907,600
Apr 28, 2026	31.62	31.64	30.26	30.38	30.38	-4.53%	33,453,490
Apr 27, 2026	32.69	32.97	31.72	31.82	31.82	-2.69%	28,604,720
Apr 24, 2026	32.20	33.20	31.66	32.70	32.70	0.43%	31,201,040
Apr 23, 2026	33.85	33.97	32.35	32.56	32.56	-3.92%	42,441,730
Apr 22, 2026	32.30	34.08	32.18	33.89	33.89	3.39%	40,149,790
Apr 21, 2026	31.60	33.00	31.05	32.78	32.78	3.96%	44,526,090
Apr 20, 2026	31.36	32.23	31.31	31.53	31.53	0.13%	38,037,610
Apr 17, 2026	29.10	31.88	29.01	31.49	31.49	7.47%	54,996,090
Apr 16, 2026	28.79	29.57	28.34	29.30	29.30	1.60%	30,092,640
Apr 15, 2026	29.80	30.00	28.55	28.84	28.84	-1.60%	40,938,930
Apr 14, 2026	30.08	30.20	29.13	29.31	29.31	-1.31%	42,433,660
Apr 13, 2026	30.64	30.64	28.81	29.70	29.70	6.64%	66,200,870
Apr 2, 2026	28.38	28.47	27.60	27.85	27.85	-2.93%	23,819,760
Apr 1, 2026	29.01	29.08	28.19	28.69	28.69	1.77%	24,358,870
Mar 31, 2026	28.59	28.94	28.05	28.19	28.19	-1.09%	27,699,910
Mar 30, 2026	27.95	28.68	27.76	28.50	28.50	1.39%	31,289,620
Mar 27, 2026	26.65	28.40	26.61	28.11	28.11	3.77%	30,917,270
Mar 26, 2026	27.75	28.13	27.00	27.09	27.09	-3.01%	21,760,640
Mar 25, 2026	27.70	28.40	27.57	27.93	27.93	4.02%	37,585,940
Mar 24, 2026	26.90	26.99	25.81	26.85	26.85	2.09%	31,565,130
Mar 23, 2026	27.00	27.67	26.00	26.30	26.30	-6.07%	40,564,310
Mar 20, 2026	28.84	29.38	27.93	28.00	28.00	-2.37%	30,471,610
Mar 19, 2026	29.81	29.96	28.55	28.68	28.68	-6.58%	36,477,520
Mar 18, 2026	30.80	30.91	30.08	30.70	30.70	-0.32%	23,689,980
Mar 17, 2026	31.29	31.87	30.70	30.80	30.80	-0.84%	27,874,360
Mar 16, 2026	31.55	31.70	30.00	31.06	31.06	-2.54%	36,386,040
Mar 13, 2026	32.88	33.28	31.76	31.87	31.87	-3.54%	32,279,400
Mar 12, 2026	33.58	33.78	32.50	33.04	33.04	-2.48%	38,403,180
Mar 11, 2026	35.26	35.50	33.87	33.88	33.88	-2.48%	36,017,540
Mar 10, 2026	34.93	35.40	34.51	34.74	34.74	1.05%	31,728,310