Guangdong Huiyun Titanium Industry Co., Ltd. (SHE:300891)
China · Delayed Price · Currency is CNY 10.66
+0.25 (2.40%)
At close: Feb 27, 2026
SHE:300891 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 10.40 | 11.12 | 10.36 | 10.66 | 10.66 | 2.40% | 23,317,693 |
| Feb 26, 2026 | 10.30 | 10.65 | 10.30 | 10.41 | 10.41 | 0.58% | 21,506,620 |
| Feb 25, 2026 | 9.90 | 10.56 | 9.86 | 10.35 | 10.35 | 4.86% | 24,760,475 |
| Feb 24, 2026 | 9.49 | 9.89 | 9.47 | 9.87 | 9.87 | 5.67% | 13,122,790 |
| Feb 13, 2026 | 9.54 | 9.56 | 9.32 | 9.34 | 9.34 | -1.79% | 6,070,200 |
| Feb 12, 2026 | 9.67 | 9.71 | 9.47 | 9.51 | 9.51 | -1.76% | 6,500,500 |
| Feb 11, 2026 | 9.64 | 9.84 | 9.58 | 9.68 | 9.68 | 0.41% | 6,606,536 |
| Feb 10, 2026 | 9.65 | 9.86 | 9.52 | 9.64 | 9.64 | - | 8,761,800 |
| Feb 9, 2026 | 9.62 | 9.72 | 9.54 | 9.64 | 9.64 | 1.37% | 5,686,500 |
| Feb 6, 2026 | 9.36 | 9.70 | 9.31 | 9.51 | 9.51 | 0.63% | 7,979,255 |
| Feb 5, 2026 | 9.58 | 9.77 | 9.43 | 9.45 | 9.45 | -2.07% | 8,039,800 |
| Feb 4, 2026 | 9.63 | 9.77 | 9.52 | 9.65 | 9.65 | 0.63% | 7,410,738 |
| Feb 3, 2026 | 9.58 | 9.68 | 9.41 | 9.59 | 9.59 | 1.16% | 7,575,127 |
| Feb 2, 2026 | 9.80 | 9.95 | 9.45 | 9.48 | 9.48 | -4.63% | 13,750,130 |
| Jan 30, 2026 | 9.98 | 10.13 | 9.67 | 9.94 | 9.94 | -1.29% | 17,036,930 |
| Jan 29, 2026 | 10.40 | 10.46 | 10.03 | 10.07 | 10.07 | -3.82% | 21,525,840 |
| Jan 28, 2026 | 10.24 | 10.66 | 10.03 | 10.47 | 10.47 | 2.95% | 23,965,581 |
| Jan 27, 2026 | 10.10 | 10.43 | 9.85 | 10.17 | 10.17 | 0.20% | 17,635,495 |
| Jan 26, 2026 | 10.04 | 10.33 | 9.93 | 10.15 | 10.15 | 2.42% | 22,998,350 |
| Jan 23, 2026 | 9.76 | 9.92 | 9.69 | 9.91 | 9.91 | 1.75% | 10,583,816 |
| Jan 22, 2026 | 9.58 | 9.85 | 9.53 | 9.74 | 9.74 | 1.14% | 10,728,770 |
| Jan 21, 2026 | 9.50 | 9.75 | 9.39 | 9.63 | 9.63 | 1.80% | 11,177,440 |
| Jan 20, 2026 | 9.47 | 9.52 | 9.38 | 9.46 | 9.46 | -0.11% | 5,734,268 |
| Jan 19, 2026 | 9.31 | 9.49 | 9.30 | 9.47 | 9.47 | 1.07% | 5,718,292 |
| Jan 16, 2026 | 9.51 | 9.53 | 9.29 | 9.37 | 9.37 | -1.06% | 6,638,600 |
| Jan 15, 2026 | 9.30 | 9.61 | 9.20 | 9.47 | 9.47 | 0.96% | 11,585,020 |
| Jan 14, 2026 | 9.21 | 9.46 | 9.15 | 9.38 | 9.38 | 1.19% | 10,428,690 |
| Jan 13, 2026 | 9.33 | 9.46 | 9.21 | 9.27 | 9.27 | -0.96% | 9,775,543 |
| Jan 12, 2026 | 9.26 | 9.37 | 9.18 | 9.36 | 9.36 | 1.08% | 9,712,643 |
| Jan 9, 2026 | 9.15 | 9.28 | 9.11 | 9.26 | 9.26 | 0.87% | 9,303,800 |
| Jan 8, 2026 | 9.13 | 9.25 | 9.11 | 9.18 | 9.18 | - | 7,280,170 |
| Jan 7, 2026 | 9.38 | 9.38 | 9.14 | 9.18 | 9.18 | -2.44% | 12,317,800 |
| Jan 6, 2026 | 8.86 | 9.58 | 8.86 | 9.41 | 9.41 | 6.09% | 20,934,290 |
| Jan 5, 2026 | 8.80 | 8.90 | 8.76 | 8.87 | 8.87 | 0.80% | 4,034,700 |
| Dec 31, 2025 | 8.91 | 8.96 | 8.70 | 8.80 | 8.80 | -1.46% | 5,434,400 |
| Dec 30, 2025 | 9.01 | 9.05 | 8.81 | 8.93 | 8.93 | -1.33% | 5,323,217 |
| Dec 29, 2025 | 9.20 | 9.20 | 9.02 | 9.05 | 9.05 | -1.84% | 7,936,766 |
| Dec 26, 2025 | 8.87 | 9.38 | 8.85 | 9.22 | 9.22 | 3.83% | 15,006,660 |
| Dec 25, 2025 | 8.87 | 8.92 | 8.81 | 8.88 | 8.88 | -0.22% | 3,365,400 |
| Dec 24, 2025 | 8.85 | 8.94 | 8.78 | 8.90 | 8.90 | 0.23% | 4,241,037 |
| Dec 23, 2025 | 8.81 | 9.05 | 8.80 | 8.88 | 8.88 | 1.37% | 6,256,890 |
| Dec 22, 2025 | 8.76 | 8.84 | 8.72 | 8.76 | 8.76 | -0.11% | 2,804,400 |
| Dec 19, 2025 | 8.54 | 8.79 | 8.54 | 8.77 | 8.77 | 2.69% | 4,442,100 |
| Dec 18, 2025 | 8.37 | 8.57 | 8.37 | 8.54 | 8.54 | 1.30% | 3,826,300 |
| Dec 17, 2025 | 8.48 | 8.53 | 8.27 | 8.43 | 8.43 | -0.71% | 4,997,100 |
| Dec 16, 2025 | 8.82 | 8.82 | 8.46 | 8.49 | 8.49 | -2.86% | 4,509,848 |
| Dec 15, 2025 | 8.60 | 8.83 | 8.54 | 8.74 | 8.74 | 0.81% | 4,836,100 |
| Dec 12, 2025 | 8.75 | 8.82 | 8.66 | 8.67 | 8.67 | -0.69% | 5,706,700 |
| Dec 11, 2025 | 9.04 | 9.17 | 8.70 | 8.73 | 8.73 | -2.46% | 6,158,800 |
| Dec 10, 2025 | 9.02 | 9.08 | 8.88 | 8.95 | 8.95 | -1.21% | 4,974,800 |