Tibet Huayu Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	24,358,877
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%	23,689,981
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
Mar 9, 2026	33.94	34.65	32.80	34.38	34.38	-1.41%	36,928,816
Mar 6, 2026	35.50	35.95	34.51	34.87	34.87	-2.95%	37,752,760
Mar 5, 2026	37.28	37.48	35.47	35.93	35.93	-2.55%	41,961,830
Mar 4, 2026	36.00	38.68	35.92	36.87	36.87	-2.02%	63,780,700
Mar 3, 2026	39.68	41.00	37.39	37.63	37.63	-7.54%	73,118,920
Mar 2, 2026	40.35	41.54	37.85	40.70	40.70	5.11%	81,472,420
Feb 27, 2026	35.56	39.00	35.56	38.72	38.72	8.89%	60,922,487
Feb 26, 2026	35.88	36.17	35.06	35.56	35.56	0.37%	44,519,210
Feb 25, 2026	34.46	35.93	33.78	35.43	35.43	4.92%	50,164,320
Feb 24, 2026	33.66	34.50	33.50	33.77	33.77	3.72%	36,442,810
Feb 13, 2026	32.00	33.55	31.90	32.56	32.56	-0.73%	27,679,140
Feb 12, 2026	32.44	33.49	32.36	32.80	32.80	1.17%	33,613,080
Feb 11, 2026	31.26	32.85	31.26	32.42	32.42	3.48%	34,520,030
Feb 10, 2026	31.27	31.75	31.10	31.33	31.33	0.16%	20,218,300
Feb 9, 2026	31.70	31.80	31.12	31.28	31.28	1.20%	25,056,195