Guangdong Huiyun Titanium Industry Co., Ltd. (SHE:300891)
China · Delayed Price · Currency is CNY 7.58
-0.01 (-0.13%)
Oct 9, 2026, 3:04 PM CST
SHE:300891 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 7.67 | 7.69 | 7.24 | 7.58 | 7.58 | -0.13% | 9,082,400 |
| Oct 8, 2026 | 7.62 | 7.78 | 7.53 | 7.59 | 7.59 | -1.30% | 4,945,100 |
| Sep 30, 2026 | 7.67 | 7.77 | 7.56 | 7.69 | 7.69 | -0.13% | 5,506,990 |
| Sep 29, 2026 | 7.45 | 7.80 | 7.43 | 7.70 | 7.70 | 2.67% | 6,382,062 |
| Sep 28, 2026 | 7.58 | 7.63 | 7.42 | 7.50 | 7.50 | -1.32% | 3,892,985 |
| Sep 24, 2026 | 7.64 | 7.75 | 7.56 | 7.60 | 7.60 | -0.91% | 4,179,900 |
| Sep 23, 2026 | 7.70 | 7.76 | 7.61 | 7.67 | 7.67 | -1.03% | 4,755,669 |
| Sep 22, 2026 | 7.95 | 7.96 | 7.70 | 7.75 | 7.75 | -2.15% | 5,155,000 |
| Sep 21, 2026 | 7.64 | 7.99 | 7.60 | 7.92 | 7.92 | 3.39% | 9,597,325 |
| Sep 18, 2026 | 7.71 | 8.00 | 7.62 | 7.66 | 7.66 | 0.52% | 8,815,630 |
| Sep 17, 2026 | 7.46 | 7.70 | 7.35 | 7.62 | 7.62 | 2.14% | 6,759,598 |
| Sep 16, 2026 | 7.19 | 7.55 | 7.13 | 7.46 | 7.46 | 3.32% | 5,528,186 |
| Sep 15, 2026 | 7.30 | 7.39 | 7.21 | 7.22 | 7.22 | -1.90% | 4,764,000 |
| Sep 14, 2026 | 7.34 | 7.42 | 7.21 | 7.36 | 7.36 | 0.41% | 4,306,400 |
| Sep 11, 2026 | 7.54 | 7.54 | 7.20 | 7.33 | 7.33 | -2.53% | 6,671,900 |
| Sep 10, 2026 | 7.71 | 7.71 | 7.50 | 7.52 | 7.52 | -2.84% | 4,612,100 |
| Sep 9, 2026 | 7.65 | 7.78 | 7.65 | 7.74 | 7.74 | 0.52% | 5,021,700 |
| Sep 8, 2026 | 7.55 | 7.73 | 7.45 | 7.70 | 7.70 | 2.53% | 5,431,420 |
| Sep 7, 2026 | 7.47 | 7.57 | 7.38 | 7.51 | 7.51 | 0.13% | 3,475,691 |
| Sep 4, 2026 | 7.50 | 7.65 | 7.45 | 7.50 | 7.50 | - | 5,087,326 |
| Sep 3, 2026 | 7.55 | 7.63 | 7.47 | 7.50 | 7.50 | -0.79% | 5,301,500 |
| Sep 2, 2026 | 7.56 | 7.60 | 7.46 | 7.56 | 7.56 | -0.66% | 5,446,341 |
| Sep 1, 2026 | 7.60 | 7.76 | 7.58 | 7.61 | 7.61 | -0.39% | 6,774,400 |
| Aug 31, 2026 | 7.60 | 7.70 | 7.51 | 7.64 | 7.64 | -0.65% | 7,222,141 |
| Aug 28, 2026 | 7.54 | 7.71 | 7.54 | 7.69 | 7.69 | 1.72% | 6,758,600 |
| Aug 27, 2026 | 7.55 | 7.60 | 7.48 | 7.56 | 7.56 | -0.40% | 5,475,881 |
| Aug 26, 2026 | 7.61 | 7.69 | 7.52 | 7.59 | 7.59 | -0.91% | 8,919,500 |
| Aug 25, 2026 | 7.42 | 7.69 | 7.34 | 7.66 | 7.66 | 4.36% | 12,056,910 |
| Aug 24, 2026 | 7.29 | 7.44 | 7.21 | 7.34 | 7.34 | 0.69% | 5,388,860 |
| Aug 21, 2026 | 7.14 | 7.31 | 7.08 | 7.29 | 7.29 | 1.39% | 5,328,705 |
| Aug 20, 2026 | 7.15 | 7.25 | 7.10 | 7.19 | 7.19 | 1.55% | 5,637,800 |
| Aug 19, 2026 | 7.29 | 7.29 | 7.05 | 7.08 | 7.08 | -2.48% | 6,132,414 |
| Aug 18, 2026 | 7.25 | 7.34 | 7.18 | 7.26 | 7.26 | -0.55% | 5,149,100 |
| Aug 17, 2026 | 7.14 | 7.34 | 7.09 | 7.30 | 7.30 | 2.24% | 6,393,662 |
| Aug 14, 2026 | 7.12 | 7.23 | 7.06 | 7.14 | 7.14 | 0.28% | 4,945,000 |
| Aug 13, 2026 | 7.26 | 7.29 | 7.12 | 7.12 | 7.12 | -2.06% | 6,072,800 |
| Aug 12, 2026 | 7.25 | 7.36 | 7.21 | 7.27 | 7.27 | 0.28% | 4,797,867 |
| Aug 11, 2026 | 7.35 | 7.49 | 7.21 | 7.25 | 7.25 | -2.55% | 7,321,246 |
| Aug 10, 2026 | 6.96 | 7.46 | 6.96 | 7.44 | 7.44 | 6.90% | 10,825,170 |
| Aug 7, 2026 | 6.99 | 7.02 | 6.84 | 6.96 | 6.96 | -1.00% | 5,920,000 |
| Aug 6, 2026 | 7.01 | 7.06 | 6.88 | 7.03 | 7.03 | 1.15% | 5,845,500 |
| Aug 5, 2026 | 6.88 | 7.13 | 6.79 | 6.95 | 6.95 | 1.91% | 8,860,293 |
| Aug 4, 2026 | 6.82 | 6.88 | 6.74 | 6.82 | 6.82 | -0.29% | 5,386,100 |
| Aug 3, 2026 | 6.65 | 6.86 | 6.62 | 6.84 | 6.84 | 2.86% | 5,446,052 |
| Jul 31, 2026 | 6.55 | 6.68 | 6.55 | 6.65 | 6.65 | 0.91% | 5,713,723 |
| Jul 30, 2026 | 6.65 | 6.75 | 6.55 | 6.59 | 6.59 | -1.20% | 6,869,655 |
| Jul 29, 2026 | 6.45 | 6.70 | 6.44 | 6.67 | 6.67 | 2.93% | 10,100,300 |
| Jul 28, 2026 | 6.44 | 6.54 | 6.30 | 6.48 | 6.48 | 0.31% | 8,831,265 |
| Jul 27, 2026 | 6.17 | 6.48 | 6.04 | 6.46 | 6.46 | 3.86% | 14,252,268 |
| Jul 24, 2026 | 6.74 | 6.88 | 6.20 | 6.22 | 6.22 | 1.30% | 18,872,445 |