Skip to main content
Guangdong Huiyun Titanium Industry Co., Ltd. (SHE:300891)
China flag China · Delayed Price · Currency is CNY
10.69
+0.58 (5.74%)
Mar 11, 2026, 3:04 PM CST

SHE:300891 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202610.3310.3910.0610.1110.11-2.22%14,248,990
Mar 9, 202610.5310.6210.1510.3410.34-2.64%17,779,500
Mar 6, 202610.2310.9210.1910.6210.622.81%22,605,856
Mar 5, 202610.6310.7410.2210.3310.33-0.96%16,326,754
Mar 4, 202610.1710.8010.1710.4310.43-1.70%29,010,020
Mar 3, 202610.8111.1810.5010.6110.611.63%45,045,520
Mar 2, 202610.5210.7610.2610.4410.44-2.06%15,852,388
Feb 27, 202610.4011.1210.3610.6610.662.40%23,317,693
Feb 26, 202610.3010.6510.3010.4110.410.58%21,506,620
Feb 25, 20269.9010.569.8610.3510.354.86%24,760,475
Feb 24, 20269.499.899.479.879.875.67%13,122,790
Feb 13, 20269.549.569.329.349.34-1.79%6,070,200
Feb 12, 20269.679.719.479.519.51-1.76%6,500,500
Feb 11, 20269.649.849.589.689.680.41%6,606,536
Feb 10, 20269.659.869.529.649.64-8,761,800
Feb 9, 20269.629.729.549.649.641.37%5,686,500
Feb 6, 20269.369.709.319.519.510.63%7,979,255
Feb 5, 20269.589.779.439.459.45-2.07%8,039,800
Feb 4, 20269.639.779.529.659.650.63%7,410,738
Feb 3, 20269.589.689.419.599.591.16%7,575,127
Feb 2, 20269.809.959.459.489.48-4.63%13,750,130
Jan 30, 20269.9810.139.679.949.94-1.29%17,036,930
Jan 29, 202610.4010.4610.0310.0710.07-3.82%21,525,840
Jan 28, 202610.2410.6610.0310.4710.472.95%23,965,581
Jan 27, 202610.1010.439.8510.1710.170.20%17,635,495
Jan 26, 202610.0410.339.9310.1510.152.42%22,998,350
Jan 23, 20269.769.929.699.919.911.75%10,583,816
Jan 22, 20269.589.859.539.749.741.14%10,728,770
Jan 21, 20269.509.759.399.639.631.80%11,177,440
Jan 20, 20269.479.529.389.469.46-0.11%5,734,268
Jan 19, 20269.319.499.309.479.471.07%5,718,292
Jan 16, 20269.519.539.299.379.37-1.06%6,638,600
Jan 15, 20269.309.619.209.479.470.96%11,585,020
Jan 14, 20269.219.469.159.389.381.19%10,428,690
Jan 13, 20269.339.469.219.279.27-0.96%9,775,543
Jan 12, 20269.269.379.189.369.361.08%9,712,643
Jan 9, 20269.159.289.119.269.260.87%9,303,800
Jan 8, 20269.139.259.119.189.18-7,280,170
Jan 7, 20269.389.389.149.189.18-2.44%12,317,800
Jan 6, 20268.869.588.869.419.416.09%20,934,290
Jan 5, 20268.808.908.768.878.870.80%4,034,700
Dec 31, 20258.918.968.708.808.80-1.46%5,434,400
Dec 30, 20259.019.058.818.938.93-1.33%5,323,217
Dec 29, 20259.209.209.029.059.05-1.84%7,936,766
Dec 26, 20258.879.388.859.229.223.83%15,006,660
Dec 25, 20258.878.928.818.888.88-0.22%3,365,400
Dec 24, 20258.858.948.788.908.900.23%4,241,037
Dec 23, 20258.819.058.808.888.881.37%6,256,890
Dec 22, 20258.768.848.728.768.76-0.11%2,804,400
Dec 19, 20258.548.798.548.778.772.69%4,442,100
Dec 18, 20258.378.578.378.548.541.30%3,826,300
Dec 17, 20258.488.538.278.438.43-0.71%4,997,100
Dec 16, 20258.828.828.468.498.49-2.86%4,509,848
Dec 15, 20258.608.838.548.748.740.81%4,836,100
Dec 12, 20258.758.828.668.678.67-0.69%5,706,700
Dec 11, 20259.049.178.708.738.73-2.46%6,158,800
Dec 10, 20259.029.088.888.958.95-1.21%4,974,800
Dec 9, 20259.219.239.059.069.06-1.95%4,475,000
Dec 8, 20259.199.259.089.249.240.87%4,313,900
Dec 5, 20259.169.199.019.169.160.22%4,585,248
Dec 4, 20259.289.319.079.149.14-1.83%6,184,200
Dec 3, 20259.419.689.249.319.310.54%10,210,900
Dec 2, 20259.359.439.249.269.26-1.91%6,261,338
Dec 1, 20259.559.579.309.449.440.21%11,705,290
Nov 28, 20258.989.808.989.429.425.02%17,577,400
Nov 27, 20258.949.108.868.978.971.13%4,242,699
Nov 26, 20258.979.128.858.878.87-1.22%4,718,000
Nov 25, 20258.799.098.778.988.982.86%7,395,500
Nov 24, 20258.768.848.628.738.730.46%7,083,900
Nov 21, 20259.519.568.688.698.69-9.48%14,923,900
Nov 20, 20259.769.869.539.609.60-0.83%7,868,488
Nov 19, 20259.699.889.539.689.680.21%6,716,173
Nov 18, 20259.859.939.609.669.66-2.33%6,425,997
Nov 17, 20259.749.939.739.899.891.02%6,861,200
Nov 14, 20259.859.989.779.799.79-1.31%6,726,700
Nov 13, 20259.7610.029.709.929.921.64%8,647,600
Nov 12, 20259.869.929.659.769.76-1.71%8,734,484
Nov 11, 20259.7710.069.709.939.931.33%13,722,280
Nov 10, 20259.699.959.639.809.801.34%15,425,430
Nov 7, 20259.359.809.359.679.673.09%17,405,480
Nov 6, 20259.329.449.259.389.38-0.11%8,350,919
Nov 5, 20259.059.469.059.399.392.62%10,468,700
Nov 4, 20259.269.309.099.159.15-1.29%5,256,173
Nov 3, 20259.299.299.129.279.270.65%5,449,207
Oct 31, 20259.069.289.069.219.211.32%7,410,768
Oct 30, 20259.219.389.079.099.09-1.84%9,593,389
Oct 29, 20259.419.419.149.269.26-2.22%8,406,202
Oct 28, 20259.369.559.359.479.470.53%7,395,823
Oct 27, 20259.359.439.289.429.421.07%5,416,300
Oct 24, 20259.439.479.289.329.32-0.85%6,592,300
Oct 23, 20259.319.449.219.409.400.53%5,313,066
Oct 22, 20259.459.519.349.359.35-1.37%5,146,172
Oct 21, 20259.379.509.299.489.481.17%5,351,900
Oct 20, 20259.369.409.239.379.372.18%5,689,200
Oct 17, 20259.479.669.179.179.17-2.96%9,214,200
Oct 16, 20259.469.689.359.459.45-0.53%9,053,509
Oct 15, 20259.509.589.379.509.500.11%7,925,837
Oct 14, 20259.689.929.449.499.49-2.16%10,218,700
Oct 13, 20259.229.829.159.709.700.21%11,004,450
Oct 10, 20259.709.979.679.689.681.04%13,115,680