Skip to main content
Guangdong Huiyun Titanium Industry Co., Ltd. (SHE:300891)
China flag China · Delayed Price · Currency is CNY
8.60
-0.16 (-1.83%)
Apr 30, 2026, 3:04 PM CST

SHE:300891 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20268.388.798.388.65--1.26%1,258,900
Apr 29, 20268.488.848.388.768.762.10%8,711,804
Apr 28, 20268.618.708.478.588.58-0.35%7,709,200
Apr 27, 20268.468.658.358.618.611.41%6,349,521
Apr 24, 20268.388.558.338.498.490.95%5,964,396
Apr 23, 20268.488.548.298.418.41-1.06%6,719,576
Apr 22, 20268.448.548.388.508.500.71%5,953,413
Apr 21, 20268.588.588.358.448.44-1.75%7,107,222
Apr 20, 20268.488.698.408.598.591.78%8,138,680
Apr 17, 20268.418.658.418.448.44-0.47%6,803,400
Apr 16, 20268.248.568.188.488.483.29%7,812,510
Apr 15, 20268.408.438.208.218.21-2.26%5,308,564
Apr 14, 20268.558.558.288.408.40-5,268,800
Apr 13, 20268.428.448.288.408.40-0.24%4,949,392
Apr 10, 20268.438.548.288.428.421.45%5,721,740
Apr 9, 20268.398.428.228.308.30-1.54%5,749,940
Apr 8, 20268.358.448.248.438.432.31%7,391,700
Apr 7, 20267.818.277.778.248.245.51%10,771,320
Apr 3, 20268.178.207.767.817.81-3.94%8,010,100
Apr 2, 20268.438.447.958.138.13-3.67%8,316,289
Apr 1, 20268.488.668.378.448.441.69%8,476,999
Mar 31, 20268.678.758.298.308.30-4.60%10,879,170
Mar 30, 20268.869.038.608.708.70-2.14%9,196,100
Mar 27, 20268.469.048.448.898.892.07%10,879,000
Mar 26, 20268.959.058.638.718.71-2.90%8,930,896
Mar 25, 20268.709.078.638.978.972.28%9,842,714
Mar 24, 20268.838.888.338.778.771.86%13,076,700
Mar 23, 20268.889.178.528.618.61-5.70%14,588,503
Mar 20, 20269.779.849.139.139.13-6.36%16,339,850
Mar 19, 202610.1610.269.669.759.75-4.22%16,953,750
Mar 18, 202610.4210.5210.0710.1810.18-1.45%17,617,330
Mar 17, 202610.4810.9010.2610.3310.33-1.90%23,870,620
Mar 16, 202610.4311.0010.3110.5310.530.86%23,253,959
Mar 13, 202610.4010.7710.3210.4410.44-0.48%19,944,230
Mar 12, 202610.6010.8510.4010.4910.49-1.87%27,425,320
Mar 11, 202610.1110.8010.0510.6910.695.74%35,487,280
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