Guangdong Huiyun Titanium Industry Co., Ltd. (SHE:300891)
China · Delayed Price · Currency is CNY 5.97
+0.09 (1.53%)
Nov 2, 2026, 3:04 PM CST
SHE:300891 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 5.92 | 5.98 | 5.74 | 5.97 | 5.97 | 1.53% | 7,975,171 |
| Oct 30, 2026 | 6.00 | 6.23 | 5.86 | 5.88 | 5.88 | -2.97% | 9,532,781 |
| Oct 29, 2026 | 6.17 | 6.25 | 6.05 | 6.06 | 6.06 | -2.57% | 6,842,084 |
| Oct 28, 2026 | 6.37 | 6.47 | 6.11 | 6.22 | 6.22 | -3.12% | 10,969,939 |
| Oct 27, 2026 | 6.77 | 6.84 | 6.41 | 6.42 | 6.42 | -5.45% | 5,539,455 |
| Oct 26, 2026 | 6.69 | 6.87 | 6.65 | 6.79 | 6.79 | 0.44% | 6,421,900 |
| Oct 23, 2026 | 6.75 | 6.79 | 6.37 | 6.76 | 6.76 | -0.88% | 6,875,100 |
| Oct 22, 2026 | 7.02 | 7.07 | 6.81 | 6.82 | 6.82 | -2.85% | 3,899,100 |
| Oct 21, 2026 | 7.15 | 7.18 | 7.01 | 7.02 | 7.02 | -1.13% | 3,809,000 |
| Oct 20, 2026 | 7.02 | 7.11 | 6.97 | 7.10 | 7.10 | 0.85% | 3,234,000 |
| Oct 19, 2026 | 7.13 | 7.17 | 6.80 | 7.04 | 7.04 | -1.26% | 6,122,300 |
| Oct 16, 2026 | 7.15 | 7.33 | 7.02 | 7.13 | 7.13 | 1.28% | 4,690,400 |
| Oct 15, 2026 | 7.17 | 7.21 | 6.92 | 7.04 | 7.04 | -2.76% | 5,241,200 |
| Oct 14, 2026 | 7.45 | 7.57 | 7.23 | 7.24 | 7.24 | -2.82% | 4,358,748 |
| Oct 13, 2026 | 7.23 | 7.50 | 7.08 | 7.45 | 7.45 | 1.22% | 5,283,525 |
| Oct 12, 2026 | 7.58 | 7.65 | 7.32 | 7.36 | 7.36 | -2.90% | 5,300,800 |
| Oct 9, 2026 | 7.64 | 7.69 | 7.24 | 7.58 | 7.58 | -0.13% | 9,043,300 |
| 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 |