Guangdong Huiyun Titanium Industry Co., Ltd. (SHE:300891)
China · Delayed Price · Currency is CNY 8.21
-0.19 (-2.26%)
Apr 15, 2026, 3:04 PM CST
SHE:300891 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 8.43 | 8.43 | 8.31 | 8.38 | - | -0.24% | 1,197,600 |
| Apr 14, 2026 | 8.55 | 8.55 | 8.28 | 8.40 | 8.40 | - | 5,268,800 |
| Apr 13, 2026 | 8.42 | 8.44 | 8.28 | 8.40 | 8.40 | -0.24% | 4,949,392 |
| Apr 10, 2026 | 8.43 | 8.54 | 8.28 | 8.42 | 8.42 | 1.45% | 5,721,740 |
| Apr 9, 2026 | 8.39 | 8.42 | 8.22 | 8.30 | 8.30 | -1.54% | 5,749,940 |
| Apr 8, 2026 | 8.35 | 8.44 | 8.24 | 8.43 | 8.43 | 2.31% | 7,391,700 |
| Apr 7, 2026 | 7.81 | 8.27 | 7.77 | 8.24 | 8.24 | 5.51% | 10,771,320 |
| Apr 3, 2026 | 8.17 | 8.20 | 7.76 | 7.81 | 7.81 | -3.94% | 8,010,100 |
| Apr 2, 2026 | 8.43 | 8.44 | 7.95 | 8.13 | 8.13 | -3.67% | 8,316,289 |
| Apr 1, 2026 | 8.48 | 8.66 | 8.37 | 8.44 | 8.44 | 1.69% | 8,476,999 |
| Mar 31, 2026 | 8.67 | 8.75 | 8.29 | 8.30 | 8.30 | -4.60% | 10,879,170 |
| Mar 30, 2026 | 8.86 | 9.03 | 8.60 | 8.70 | 8.70 | -2.14% | 9,196,100 |
| Mar 27, 2026 | 8.46 | 9.04 | 8.44 | 8.89 | 8.89 | 2.07% | 10,879,000 |
| Mar 26, 2026 | 8.95 | 9.05 | 8.63 | 8.71 | 8.71 | -2.90% | 8,930,896 |
| Mar 25, 2026 | 8.70 | 9.07 | 8.63 | 8.97 | 8.97 | 2.28% | 9,842,714 |
| Mar 24, 2026 | 8.83 | 8.88 | 8.33 | 8.77 | 8.77 | 1.86% | 13,076,700 |
| Mar 23, 2026 | 8.88 | 9.17 | 8.52 | 8.61 | 8.61 | -5.70% | 14,588,503 |
| Mar 20, 2026 | 9.77 | 9.84 | 9.13 | 9.13 | 9.13 | -6.36% | 16,339,850 |
| Mar 19, 2026 | 10.16 | 10.26 | 9.66 | 9.75 | 9.75 | -4.22% | 16,953,750 |
| Mar 18, 2026 | 10.42 | 10.52 | 10.07 | 10.18 | 10.18 | -1.45% | 17,617,330 |
| Mar 17, 2026 | 10.48 | 10.90 | 10.26 | 10.33 | 10.33 | -1.90% | 23,870,620 |
| Mar 16, 2026 | 10.43 | 11.00 | 10.31 | 10.53 | 10.53 | 0.86% | 23,253,959 |
| Mar 13, 2026 | 10.40 | 10.77 | 10.32 | 10.44 | 10.44 | -0.48% | 19,944,230 |
| Mar 12, 2026 | 10.60 | 10.85 | 10.40 | 10.49 | 10.49 | -1.87% | 27,425,320 |
| Mar 11, 2026 | 10.11 | 10.80 | 10.05 | 10.69 | 10.69 | 5.74% | 35,487,280 |
| Mar 10, 2026 | 10.33 | 10.39 | 10.06 | 10.11 | 10.11 | -2.22% | 14,248,990 |
| Mar 9, 2026 | 10.53 | 10.62 | 10.15 | 10.34 | 10.34 | -2.64% | 17,779,500 |
| Mar 6, 2026 | 10.23 | 10.92 | 10.19 | 10.62 | 10.62 | 2.81% | 22,605,856 |
| Mar 5, 2026 | 10.63 | 10.74 | 10.22 | 10.33 | 10.33 | -0.96% | 16,326,754 |
| Mar 4, 2026 | 10.17 | 10.80 | 10.17 | 10.43 | 10.43 | -1.70% | 29,010,020 |
| Mar 3, 2026 | 10.81 | 11.18 | 10.50 | 10.61 | 10.61 | 1.63% | 45,045,520 |
| Mar 2, 2026 | 10.52 | 10.76 | 10.26 | 10.44 | 10.44 | -2.06% | 15,852,388 |
| 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 |