Guangdong Huiyun Titanium Industry Co., Ltd. (SHE:300891)
China · Delayed Price · Currency is CNY 7.39
+0.06 (0.82%)
May 28, 2026, 3:04 PM CST
SHE:300891 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 8.21 | 8.38 | 7.73 | 7.81 | 7.81 | -4.41% | 7,559,500 |
| May 20, 2026 | 8.25 | 8.29 | 8.04 | 8.17 | 8.17 | -1.68% | 5,396,900 |
| May 19, 2026 | 8.26 | 8.38 | 8.10 | 8.31 | 8.31 | 0.61% | 5,344,600 |
| May 18, 2026 | 8.28 | 8.31 | 8.09 | 8.26 | 8.26 | -0.60% | 6,211,200 |
| May 15, 2026 | 8.42 | 8.50 | 8.26 | 8.31 | 8.31 | -0.48% | 5,744,200 |
| May 14, 2026 | 8.51 | 8.55 | 8.33 | 8.35 | 8.35 | -1.76% | 5,925,826 |
| May 13, 2026 | 8.55 | 8.65 | 8.45 | 8.50 | 8.50 | - | 5,166,200 |
| May 12, 2026 | 8.77 | 8.77 | 8.47 | 8.50 | 8.50 | -2.52% | 7,277,100 |
| May 11, 2026 | 8.74 | 8.81 | 8.64 | 8.72 | 8.72 | -0.11% | 8,238,668 |
| May 8, 2026 | 8.59 | 8.75 | 8.57 | 8.73 | 8.73 | 1.75% | 8,050,167 |
| May 7, 2026 | 8.70 | 8.71 | 8.52 | 8.58 | 8.58 | -1.61% | 6,259,100 |
| May 6, 2026 | 8.65 | 8.74 | 8.57 | 8.72 | 8.72 | 1.40% | 6,623,800 |
| Apr 30, 2026 | 8.66 | 8.79 | 8.56 | 8.60 | 8.60 | -1.83% | 6,439,800 |
| Apr 29, 2026 | 8.48 | 8.84 | 8.38 | 8.76 | 8.76 | 2.10% | 8,711,804 |
| Apr 28, 2026 | 8.61 | 8.70 | 8.47 | 8.58 | 8.58 | -0.35% | 7,709,200 |
| Apr 27, 2026 | 8.46 | 8.65 | 8.35 | 8.61 | 8.61 | 1.41% | 6,349,521 |
| Apr 24, 2026 | 8.38 | 8.55 | 8.33 | 8.49 | 8.49 | 0.95% | 5,964,396 |
| Apr 23, 2026 | 8.48 | 8.54 | 8.29 | 8.41 | 8.41 | -1.06% | 6,719,576 |
| Apr 22, 2026 | 8.44 | 8.54 | 8.38 | 8.50 | 8.50 | 0.71% | 5,953,413 |
| Apr 21, 2026 | 8.58 | 8.58 | 8.35 | 8.44 | 8.44 | -1.75% | 7,107,222 |
| Apr 20, 2026 | 8.48 | 8.69 | 8.40 | 8.59 | 8.59 | 1.78% | 8,138,680 |
| Apr 17, 2026 | 8.41 | 8.65 | 8.41 | 8.44 | 8.44 | -0.47% | 6,803,400 |
| Apr 16, 2026 | 8.24 | 8.56 | 8.18 | 8.48 | 8.48 | 3.29% | 7,812,510 |
| Apr 15, 2026 | 8.40 | 8.43 | 8.20 | 8.21 | 8.21 | -2.26% | 5,308,564 |
| 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% | 14,588,500 |
| 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% | 23,253,650 |