Guangdong Huiyun Titanium Industry Co., Ltd. (SHE:300891)
China · Delayed Price · Currency is CNY 6.65
+0.06 (0.91%)
Jul 31, 2026, 3:04 PM CST
SHE:300891 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 5.85 | 6.16 | 5.85 | 6.14 | 6.14 | 4.24% | 5,090,650 |
| Jul 22, 2026 | 5.89 | 6.03 | 5.82 | 5.89 | 5.89 | -1.17% | 4,641,252 |
| Jul 21, 2026 | 5.99 | 6.03 | 5.63 | 5.96 | 5.96 | - | 7,714,167 |
| Jul 20, 2026 | 6.05 | 6.30 | 5.86 | 5.96 | 5.96 | -1.65% | 7,010,745 |
| Jul 17, 2026 | 6.35 | 6.46 | 6.03 | 6.06 | 6.06 | -4.57% | 6,905,596 |
| Jul 16, 2026 | 6.29 | 6.44 | 6.19 | 6.35 | 6.35 | 0.79% | 5,832,902 |
| Jul 15, 2026 | 6.20 | 6.36 | 6.17 | 6.30 | 6.30 | 0.96% | 5,643,495 |
| Jul 14, 2026 | 6.04 | 6.25 | 5.92 | 6.24 | 6.24 | 3.48% | 6,448,929 |
| Jul 13, 2026 | 6.44 | 6.47 | 6.02 | 6.03 | 6.03 | -6.80% | 8,395,650 |
| Jul 10, 2026 | 6.23 | 6.59 | 6.14 | 6.47 | 6.47 | 3.03% | 9,612,881 |
| Jul 9, 2026 | 6.29 | 6.38 | 6.10 | 6.28 | 6.28 | -0.63% | 7,822,809 |
| Jul 8, 2026 | 6.32 | 6.39 | 6.15 | 6.32 | 6.32 | -0.32% | 8,992,809 |
| Jul 7, 2026 | 6.63 | 6.71 | 6.32 | 6.34 | 6.34 | -5.51% | 9,412,770 |
| Jul 6, 2026 | 6.57 | 7.06 | 6.57 | 6.71 | 6.71 | 2.13% | 15,274,392 |
| Jul 3, 2026 | 6.51 | 6.68 | 6.38 | 6.57 | 6.57 | 1.23% | 10,366,391 |
| Jul 2, 2026 | 6.61 | 6.76 | 6.49 | 6.49 | 6.49 | -2.55% | 10,738,084 |
| Jul 1, 2026 | 6.34 | 6.80 | 6.28 | 6.66 | 6.66 | 5.21% | 14,442,469 |
| Jun 30, 2026 | 6.31 | 6.41 | 6.15 | 6.33 | 6.33 | -0.31% | 8,869,572 |
| Jun 29, 2026 | 6.49 | 6.59 | 6.15 | 6.35 | 6.35 | -2.76% | 10,181,100 |
| Jun 26, 2026 | 6.81 | 6.83 | 6.51 | 6.53 | 6.53 | -4.81% | 10,980,108 |
| Jun 25, 2026 | 6.95 | 7.07 | 6.81 | 6.86 | 6.86 | -2.28% | 13,342,568 |
| Jun 24, 2026 | 7.14 | 7.36 | 6.91 | 7.02 | 7.02 | -4.62% | 22,120,680 |
| Jun 23, 2026 | 7.22 | 7.94 | 7.13 | 7.36 | 7.36 | -0.81% | 31,572,865 |
| Jun 22, 2026 | 6.75 | 7.51 | 6.70 | 7.42 | 7.42 | 9.76% | 25,111,972 |
| Jun 18, 2026 | 6.70 | 6.93 | 6.60 | 6.76 | 6.76 | - | 7,030,400 |
| Jun 17, 2026 | 7.03 | 7.05 | 6.70 | 6.76 | 6.76 | -4.38% | 8,476,822 |
| Jun 16, 2026 | 7.08 | 7.19 | 6.86 | 7.07 | 7.07 | 0.86% | 9,121,925 |
| Jun 15, 2026 | 6.76 | 7.36 | 6.76 | 7.01 | 7.01 | 3.55% | 10,532,900 |
| Jun 12, 2026 | 6.68 | 6.85 | 6.49 | 6.77 | 6.77 | 2.73% | 7,346,258 |
| Jun 11, 2026 | 6.60 | 6.68 | 6.44 | 6.59 | 6.59 | -0.75% | 6,249,551 |
| Jun 10, 2026 | 6.65 | 6.76 | 6.47 | 6.64 | 6.64 | -0.90% | 4,932,900 |
| Jun 9, 2026 | 6.70 | 6.79 | 6.55 | 6.70 | 6.70 | 1.21% | 6,851,851 |
| Jun 8, 2026 | 6.84 | 6.98 | 6.52 | 6.62 | 6.62 | -5.16% | 8,046,517 |
| Jun 5, 2026 | 6.83 | 7.07 | 6.71 | 6.98 | 6.98 | 1.31% | 6,373,300 |
| Jun 4, 2026 | 7.07 | 7.08 | 6.82 | 6.89 | 6.89 | -2.68% | 6,108,764 |
| Jun 3, 2026 | 7.13 | 7.17 | 7.03 | 7.08 | 7.08 | -0.70% | 5,647,637 |
| Jun 2, 2026 | 7.38 | 7.40 | 7.08 | 7.13 | 7.13 | -2.99% | 6,516,790 |
| Jun 1, 2026 | 7.09 | 7.46 | 7.00 | 7.35 | 7.35 | 3.67% | 7,596,600 |
| May 29, 2026 | 7.40 | 7.44 | 7.02 | 7.09 | 7.09 | -4.06% | 6,230,016 |
| May 28, 2026 | 7.31 | 7.46 | 7.20 | 7.39 | 7.39 | 0.82% | 5,345,016 |
| May 27, 2026 | 7.58 | 7.62 | 7.26 | 7.33 | 7.33 | -3.30% | 5,841,469 |
| May 26, 2026 | 7.71 | 7.73 | 7.50 | 7.58 | 7.58 | -1.69% | 5,564,000 |
| May 25, 2026 | 7.97 | 8.08 | 7.65 | 7.71 | 7.71 | -3.02% | 7,783,867 |
| May 22, 2026 | 7.84 | 8.04 | 7.72 | 7.95 | 7.95 | 1.79% | 6,560,267 |