Skip to main content
Tibet Huayu Mining Co., Ltd. (SHA:601020)
China flag China · Delayed Price · Currency is CNY
29.30
+0.22 (0.76%)
Dec 5, 2025, 3:00 PM CST

Tibet Huayu Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202529.0829.4028.7629.3029.300.76%21,222,110
Dec 4, 202529.4329.8028.9529.0829.080.10%21,886,500
Dec 3, 202529.4229.6028.9029.0529.05-0.75%21,825,390
Dec 2, 202529.0729.4628.6829.2729.27-1.48%24,160,540
Dec 1, 202530.8531.3229.3029.7129.71-1.62%41,962,220
Nov 28, 202529.8830.3529.5430.2030.201.17%23,406,050
Nov 27, 202530.9030.9529.7729.8529.85-2.48%31,186,268
Nov 26, 202531.0131.3630.3730.6130.61-1.51%28,383,260
Nov 25, 202530.9931.9129.9431.0831.082.17%45,641,460
Nov 24, 202529.2831.1128.9330.4230.425.26%39,174,890
Nov 21, 202530.4030.8928.8828.9028.90-7.19%41,660,090
Nov 20, 202531.1732.4031.1031.1431.140.78%45,858,220
Nov 19, 202531.3331.8230.2130.9030.90-0.13%38,176,010
Nov 18, 202531.7531.8230.4830.9430.94-2.77%36,076,160
Nov 17, 202531.6832.3331.2331.8231.82-2.39%46,050,690
Nov 14, 202532.7633.7732.0032.6032.60-2.83%57,195,560
Nov 13, 202535.0035.1732.7333.5533.550.45%95,666,460
Nov 12, 202530.6433.8130.6433.4033.408.65%97,083,810
Nov 11, 202528.9031.8728.1630.7430.745.35%79,402,610
Nov 10, 202528.9029.9528.1029.1829.187.16%76,955,840
Nov 7, 202527.4527.7127.1327.2327.23-1.13%20,517,680
Nov 6, 202527.2227.7927.1927.5427.540.88%21,440,680
Nov 5, 202526.5527.6026.3127.3027.300.29%25,039,990
Nov 4, 202528.0228.4727.0527.2227.22-4.12%31,214,330
Nov 3, 202529.5929.9027.5528.3928.39-4.48%43,366,850
Oct 31, 202531.1932.5129.7029.7229.72-0.17%68,331,480
Oct 30, 202530.2230.8529.5129.7729.77-2.23%36,208,190
Oct 29, 202528.5030.6428.0530.4530.458.09%59,538,730
Oct 28, 202528.1229.2727.8028.1728.17-1.98%33,607,710
Oct 27, 202527.3228.8827.2828.7428.746.52%46,769,130
Oct 24, 202526.2727.1326.0126.9826.983.41%25,588,000
Oct 23, 202526.4426.4425.2526.0926.09-1.32%27,005,930
Oct 22, 202526.0026.8925.8026.4426.44-2.76%29,348,030
Oct 21, 202527.5028.1227.1127.1927.191.46%27,652,700
Oct 20, 202527.2027.3026.3626.8026.80-2.30%34,518,970
Oct 17, 202529.4429.6627.3527.4327.43-5.09%49,298,980
Oct 16, 202529.8030.1428.6528.9028.90-5.09%49,760,060
Oct 15, 202530.3031.2529.0030.4530.45-2.90%75,829,510
Oct 14, 202532.8032.8030.4731.3631.365.16%112,544,700
Oct 13, 202527.1330.1827.1029.8229.827.04%70,583,740
Oct 10, 202527.7528.2927.1427.8627.86-1.10%39,852,250
Oct 9, 202528.5028.8427.7928.1728.173.15%47,243,810
Sep 30, 202527.0127.9826.8127.3127.312.28%44,451,500
Sep 29, 202525.8526.9925.3626.7026.704.46%49,027,120
Sep 26, 202525.6926.4725.5525.5625.56-1.62%31,398,090
Sep 25, 202525.9826.7325.7025.9825.98-1.70%51,767,570
Sep 24, 202525.2226.9625.2226.4326.437.83%75,548,870
Sep 23, 202525.4025.7724.2224.5124.51-2.97%35,779,800
Sep 22, 202525.0025.4624.4025.2625.262.27%38,757,070
Sep 19, 202524.6925.1224.0324.7024.70-0.24%38,185,770
Sep 18, 202525.2926.0524.5524.7624.76-2.40%47,758,850
Sep 17, 202525.0625.6124.8925.3725.37-0.67%30,911,810
Sep 16, 202526.4926.5824.5225.5425.54-1.28%54,113,040
Sep 15, 202527.1627.2425.8025.8725.87-5.58%54,455,830
Sep 12, 202526.8827.9826.5927.4027.401.52%53,524,810
Sep 11, 202525.6827.0525.1826.9926.996.26%57,982,550
Sep 10, 202525.4825.8424.9025.4025.40-1.70%36,981,230
Sep 9, 202526.3027.3325.7525.8425.841.10%66,634,330
Sep 8, 202526.0026.3624.9125.5625.560.71%46,656,170
Sep 5, 202524.6625.7724.4225.3825.382.96%50,045,440
Sep 4, 202527.3927.7524.6524.6524.65-10.00%79,690,780
Sep 3, 202528.5528.9826.5827.3927.39-2.21%72,171,330
Sep 2, 202528.4929.1027.4528.0128.01-0.39%91,772,850
Sep 1, 202526.0728.1225.6828.1228.1210.02%88,510,730
Aug 29, 202525.0025.8624.7625.5625.562.28%58,356,020
Aug 28, 202523.9025.1123.9024.9924.994.04%53,956,950
Aug 27, 202525.4725.7124.0224.0224.02-5.84%67,639,320
Aug 26, 202525.0126.9825.0125.5125.512.04%79,759,040
Aug 25, 202523.4025.0823.1125.0025.005.04%80,108,730
Aug 22, 202523.3024.3623.2023.8023.801.58%45,308,730
Aug 21, 202523.8224.5023.2823.4323.43-2.94%58,797,950
Aug 20, 202523.0024.9722.8224.1424.146.34%91,505,570
Aug 19, 202522.5023.1522.3822.7022.701.70%53,183,950
Aug 18, 202522.3022.6521.7122.3222.32-0.93%49,034,520
Aug 15, 202522.3323.0322.1522.5322.530.76%60,670,320
Aug 14, 202522.5623.0722.2822.3622.360.99%82,153,300
Aug 13, 202520.3022.1420.1722.1422.149.99%82,968,030
Aug 12, 202520.5220.6020.0820.1320.13-2.75%30,642,280
Aug 11, 202520.7820.8920.3420.7020.70-1.38%24,880,300
Aug 8, 202521.0521.2420.8020.9920.990.05%27,132,880
Aug 7, 202520.8821.1020.5620.9820.980.48%30,125,090
Aug 6, 202520.7120.9620.4520.8820.880.24%27,127,150
Aug 5, 202520.4021.4020.4020.8320.831.91%42,955,280
Aug 4, 202520.1020.4719.9320.4420.443.23%38,535,800
Aug 1, 202519.4419.9519.3919.8019.801.96%27,669,160
Jul 31, 202520.0020.0519.3519.4219.42-4.00%47,865,570
Jul 30, 202520.7020.9220.0020.2320.23-2.18%34,224,960
Jul 29, 202520.9721.0020.5020.6820.68-1.43%32,321,070
Jul 28, 202521.1821.3020.6220.9820.98-2.05%40,175,010
Jul 25, 202521.2921.7321.0621.4221.42-0.14%51,103,770
Jul 24, 202521.4821.6420.6221.4521.452.05%75,538,630
Jul 23, 202521.5022.0020.8521.0221.02-3.18%65,926,100
Jul 22, 202521.0221.9821.0221.7121.711.73%67,637,750
Jul 21, 202520.1021.6619.8821.3421.348.38%77,825,190
Jul 18, 202519.5120.1519.5119.6919.690.51%33,087,270
Jul 17, 202519.8119.8819.5219.5919.59-1.11%28,582,450
Jul 16, 202520.1220.3919.7719.8119.81-1.20%28,730,200
Jul 15, 202519.9320.2019.4220.0520.050.10%44,372,560
Jul 14, 202520.6520.7019.9020.0320.03-3.33%56,566,170
Jul 11, 202520.1020.8519.7420.7220.724.44%77,212,470