Tibet Huayu Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	28.83	29.54	28.63	29.30	-	-3.55%	33,215,424
Apr 28, 2026	31.62	31.64	30.26	30.38	30.38	-4.53%	33,453,490
Apr 27, 2026	32.69	32.97	31.72	31.82	31.82	-2.69%	28,604,720
Apr 24, 2026	32.20	33.20	31.66	32.70	32.70	0.43%	31,201,040
Apr 23, 2026	33.85	33.97	32.35	32.56	32.56	-3.92%	42,441,730
Apr 22, 2026	32.30	34.08	32.18	33.89	33.89	3.39%	40,149,790
Apr 21, 2026	31.60	33.00	31.05	32.78	32.78	3.96%	44,526,090
Apr 20, 2026	31.36	32.23	31.31	31.53	31.53	0.13%	38,037,610
Apr 17, 2026	29.10	31.88	29.01	31.49	31.49	7.47%	54,996,090
Apr 16, 2026	28.79	29.57	28.34	29.30	29.30	1.60%	30,092,640
Apr 15, 2026	29.80	30.00	28.55	28.84	28.84	-1.60%	40,938,930
Apr 14, 2026	30.08	30.20	29.13	29.31	29.31	-1.31%	42,433,660
Apr 13, 2026	30.64	30.64	28.81	29.70	29.70	6.64%	66,200,870
Apr 2, 2026	28.38	28.47	27.60	27.85	27.85	-2.93%	23,819,760
Apr 1, 2026	29.01	29.08	28.19	28.69	28.69	1.77%	24,358,877
Mar 31, 2026	28.59	28.94	28.05	28.19	28.19	-1.09%	27,699,910
Mar 30, 2026	27.95	28.68	27.76	28.50	28.50	1.39%	31,289,620
Mar 27, 2026	26.65	28.40	26.61	28.11	28.11	3.77%	30,917,270
Mar 26, 2026	27.75	28.13	27.00	27.09	27.09	-3.01%	21,760,640
Mar 25, 2026	27.70	28.40	27.57	27.93	27.93	4.02%	37,585,940
Mar 24, 2026	26.90	26.99	25.81	26.85	26.85	2.09%	31,565,130
Mar 23, 2026	27.00	27.67	26.00	26.30	26.30	-6.07%	40,564,310
Mar 20, 2026	28.84	29.38	27.93	28.00	28.00	-2.37%	30,471,610
Mar 19, 2026	29.81	29.96	28.55	28.68	28.68	-6.58%	36,477,520
Mar 18, 2026	30.80	30.91	30.08	30.70	30.70	-0.32%	23,689,981
Mar 17, 2026	31.29	31.87	30.70	30.80	30.80	-0.84%	27,874,360
Mar 16, 2026	31.55	31.70	30.00	31.06	31.06	-2.54%	36,386,040
Mar 13, 2026	32.88	33.28	31.76	31.87	31.87	-3.54%	32,279,400
Mar 12, 2026	33.58	33.78	32.50	33.04	33.04	-2.48%	38,403,180
Mar 11, 2026	35.26	35.50	33.87	33.88	33.88	-2.48%	36,017,540
Mar 10, 2026	34.93	35.40	34.51	34.74	34.74	1.05%	31,728,310
Mar 9, 2026	33.94	34.65	32.80	34.38	34.38	-1.41%	36,928,816
Mar 6, 2026	35.50	35.95	34.51	34.87	34.87	-2.95%	37,752,760
Mar 5, 2026	37.28	37.48	35.47	35.93	35.93	-2.55%	41,961,830
Mar 4, 2026	36.00	38.68	35.92	36.87	36.87	-2.02%	63,780,700
Mar 3, 2026	39.68	41.00	37.39	37.63	37.63	-7.54%	73,118,920
Mar 2, 2026	40.35	41.54	37.85	40.70	40.70	5.11%	81,472,420
Feb 27, 2026	35.56	39.00	35.56	38.72	38.72	8.89%	60,922,487
Feb 26, 2026	35.88	36.17	35.06	35.56	35.56	0.37%	44,519,210
Feb 25, 2026	34.46	35.93	33.78	35.43	35.43	4.92%	50,164,320
Feb 24, 2026	33.66	34.50	33.50	33.77	33.77	3.72%	36,442,810
Feb 13, 2026	32.00	33.55	31.90	32.56	32.56	-0.73%	27,679,140
Feb 12, 2026	32.44	33.49	32.36	32.80	32.80	1.17%	33,613,080
Feb 11, 2026	31.26	32.85	31.26	32.42	32.42	3.48%	34,520,030
Feb 10, 2026	31.27	31.75	31.10	31.33	31.33	0.16%	20,218,300
Feb 9, 2026	31.70	31.80	31.12	31.28	31.28	1.20%	25,056,195
Feb 6, 2026	29.43	31.44	29.35	30.91	30.91	0.55%	32,465,180
Feb 5, 2026	31.27	31.91	30.08	30.74	30.74	-4.03%	40,196,834
Feb 4, 2026	33.20	33.28	31.66	32.03	32.03	-0.53%	45,353,400
Feb 3, 2026	31.90	32.48	31.20	32.20	32.20	3.87%	57,545,410
Feb 2, 2026	31.51	32.90	30.92	31.00	31.00	-9.70%	75,599,300
Jan 30, 2026	35.37	36.20	33.98	34.33	34.33	-9.08%	75,462,290
Jan 29, 2026	41.22	42.30	37.15	37.76	37.76	-5.03%	83,327,650
Jan 28, 2026	37.50	40.77	36.51	39.76	39.76	6.65%	74,000,440
Jan 27, 2026	37.00	38.99	36.11	37.28	37.28	-3.92%	68,423,780
Jan 26, 2026	36.60	38.94	36.60	38.80	38.80	9.60%	75,076,180
Jan 23, 2026	34.65	36.33	34.46	35.40	35.40	3.75%	49,271,450
Jan 22, 2026	32.90	34.28	32.41	34.12	34.12	2.16%	43,736,840
Jan 21, 2026	32.24	33.50	32.03	33.40	33.40	4.54%	46,884,340
Jan 20, 2026	32.30	32.77	30.72	31.95	31.95	-1.21%	40,900,170
Jan 19, 2026	31.29	32.63	30.12	32.34	32.34	3.29%	45,934,810
Jan 16, 2026	30.66	31.87	30.44	31.31	31.31	2.66%	49,945,312
Jan 15, 2026	29.89	31.60	29.89	30.50	30.50	2.31%	54,771,982
Jan 14, 2026	29.90	30.65	29.53	29.81	29.81	0.17%	51,745,920
Jan 13, 2026	29.94	30.66	29.50	29.76	29.76	-0.83%	43,198,250
Jan 12, 2026	30.54	30.66	29.21	30.01	30.01	0.94%	51,054,380
Jan 9, 2026	28.45	29.98	28.40	29.73	29.73	3.95%	42,607,500
Jan 8, 2026	28.98	29.60	28.40	28.60	28.60	-2.16%	36,002,542
Jan 7, 2026	29.19	29.87	28.75	29.23	29.23	1.04%	51,710,963
Jan 6, 2026	28.66	29.13	28.36	28.93	28.93	2.52%	41,127,940
Jan 5, 2026	27.39	28.40	27.22	28.22	28.22	5.06%	46,111,570
Dec 31, 2025	27.26	27.63	26.66	26.86	26.86	-1.18%	23,575,340
Dec 30, 2025	26.30	27.37	26.20	27.18	27.18	-0.84%	24,924,640
Dec 29, 2025	27.60	28.14	27.23	27.41	27.41	0.48%	40,952,450
Dec 26, 2025	27.15	27.68	27.08	27.28	27.28	1.04%	30,002,060
Dec 25, 2025	27.01	27.09	26.55	27.00	27.00	-0.84%	18,990,000
Dec 24, 2025	27.39	27.45	27.06	27.23	27.23	0.15%	21,738,820
Dec 23, 2025	28.07	28.10	27.01	27.19	27.19	-2.12%	35,899,870
Dec 22, 2025	27.43	27.80	26.98	27.78	27.78	2.93%	31,227,627
Dec 19, 2025	26.71	27.20	26.53	26.99	26.99	0.82%	22,203,230
Dec 18, 2025	26.30	27.44	26.10	26.77	26.77	1.83%	32,299,790
Dec 17, 2025	26.01	26.44	25.67	26.29	26.29	1.82%	25,518,770
Dec 16, 2025	27.00	27.01	25.70	25.82	25.82	-5.07%	33,147,140
Dec 15, 2025	27.17	28.10	27.01	27.20	27.20	-1.45%	27,824,220
Dec 12, 2025	27.15	27.67	26.90	27.60	27.60	2.68%	33,946,710
Dec 11, 2025	27.51	27.63	26.88	26.88	26.88	-1.72%	24,025,430
Dec 10, 2025	27.35	27.65	26.92	27.35	27.35	-0.29%	30,429,810
Dec 9, 2025	28.25	28.34	27.28	27.43	27.43	-3.75%	42,242,230
Dec 8, 2025	29.38	29.40	28.15	28.50	28.50	-2.73%	45,875,150
Dec 5, 2025	29.08	29.40	28.76	29.30	29.30	0.76%	21,222,110
Dec 4, 2025	29.43	29.80	28.95	29.08	29.08	0.10%	21,886,500
Dec 3, 2025	29.42	29.60	28.90	29.05	29.05	-0.75%	21,825,390
Dec 2, 2025	29.07	29.46	28.68	29.27	29.27	-1.48%	24,160,540
Dec 1, 2025	30.85	31.32	29.30	29.71	29.71	-1.62%	41,962,220
Nov 28, 2025	29.88	30.35	29.54	30.20	30.20	1.17%	23,406,050
Nov 27, 2025	30.90	30.95	29.77	29.85	29.85	-2.48%	31,186,268
Nov 26, 2025	31.01	31.36	30.37	30.61	30.61	-1.51%	28,383,260
Nov 25, 2025	30.99	31.91	29.94	31.08	31.08	2.17%	45,641,460
Nov 24, 2025	29.28	31.11	28.93	30.42	30.42	5.26%	39,174,890
Nov 21, 2025	30.40	30.89	28.88	28.90	28.90	-7.19%	41,660,090