CNNC Hua Yuan Titanium Dioxide Co., Ltd (SHE:002145)
China flag China · Delayed Price · Currency is CNY
5.13
+0.16 (3.22%)
Sep 5, 2025, 2:45 PM CST

SHE:002145 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20254.965.154.945.145.143.42%124,231,889
Sep 4, 20255.095.174.904.974.97-2.17%133,191,256
Sep 3, 20255.105.235.035.085.080.40%131,403,221
Sep 2, 20255.215.245.025.065.06-3.80%136,493,107
Sep 1, 20255.105.324.985.265.263.95%200,390,642
Aug 29, 20255.085.134.965.065.06-0.20%147,687,127
Aug 28, 20255.065.164.895.075.07-189,365,518
Aug 27, 20255.225.445.045.075.07-3.80%365,248,343
Aug 26, 20254.795.274.795.275.2710.02%267,587,476
Aug 25, 20254.814.864.734.794.79-1.03%150,211,498
Aug 22, 20254.914.994.764.844.84-1.22%262,961,550
Aug 21, 20254.514.904.504.904.9010.11%303,233,352
Aug 20, 20254.354.494.324.454.452.06%107,148,372
Aug 19, 20254.334.394.304.364.360.93%64,190,185
Aug 18, 20254.314.334.284.324.320.47%53,962,869
Aug 15, 20254.234.314.224.304.301.65%46,484,970
Aug 14, 20254.294.324.234.234.23-1.17%50,840,489
Aug 13, 20254.294.314.254.284.28-37,209,575
Aug 12, 20254.314.314.264.284.28-0.70%33,701,410
Aug 11, 20254.244.334.234.314.312.38%66,312,018
Aug 8, 20254.214.234.194.214.21-0.47%24,358,445
Aug 7, 20254.254.264.214.234.23-0.47%28,775,775
Aug 6, 20254.244.264.214.254.25-26,123,644
Aug 5, 20254.224.254.204.254.250.71%19,396,954
Aug 4, 20254.184.224.174.224.220.48%22,381,164
Aug 1, 20254.204.224.184.204.200.24%25,615,592
Jul 31, 20254.294.304.174.194.19-2.56%59,264,572
Jul 30, 20254.304.384.284.304.30-0.23%41,909,995
Jul 29, 20254.334.344.264.314.31-0.69%39,214,735
Jul 28, 20254.394.404.324.344.34-0.91%46,378,320
Jul 25, 20254.444.464.374.384.38-0.23%47,438,770
Jul 24, 20254.294.404.284.394.392.09%55,857,143
Jul 23, 20254.344.384.294.304.30-0.92%47,248,370
Jul 22, 20254.294.344.254.344.341.40%56,788,850
Jul 21, 20254.234.294.234.284.281.18%44,550,470
Jul 18, 20254.214.244.194.234.230.95%37,333,960
Jul 17, 20254.194.204.164.194.19-23,601,752
Jul 16, 20254.194.214.174.194.19-0.48%29,371,535
Jul 15, 20254.284.344.204.214.21-0.71%51,076,676
Jul 14, 20254.284.304.234.244.24-0.93%29,837,565
Jul 11, 20254.204.314.194.284.281.90%58,284,565
Jul 10, 20254.164.224.164.204.200.96%29,171,014
Jul 9, 20254.194.204.164.164.16-0.72%21,772,030
Jul 8, 20254.164.204.144.194.190.72%32,632,644
Jul 7, 20254.134.194.104.164.160.73%34,102,145
Jul 4, 20254.184.194.134.134.13-0.96%30,296,325
Jul 3, 20254.174.194.134.174.17-27,155,926
Jul 2, 20254.144.174.124.174.170.48%25,543,530
Jul 1, 20254.154.164.104.154.15-23,652,125
Jun 30, 20254.164.164.134.154.15-0.24%24,201,163