Tibet Huayu Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 20, 2025	31.17	32.40	31.10	31.14	31.14	0.78%	45,858,220
Nov 19, 2025	31.33	31.82	30.21	30.90	30.90	-0.13%	38,176,010
Nov 18, 2025	31.75	31.82	30.48	30.94	30.94	-2.77%	36,076,160
Nov 17, 2025	31.68	32.33	31.23	31.82	31.82	-2.39%	46,050,690
Nov 14, 2025	32.76	33.77	32.00	32.60	32.60	-2.83%	57,195,560
Nov 13, 2025	35.00	35.17	32.73	33.55	33.55	0.45%	95,666,460
Nov 12, 2025	30.64	33.81	30.64	33.40	33.40	8.65%	97,083,810
Nov 11, 2025	28.90	31.87	28.16	30.74	30.74	5.35%	79,402,610
Nov 10, 2025	28.90	29.95	28.10	29.18	29.18	7.16%	76,955,840
Nov 7, 2025	27.45	27.71	27.13	27.23	27.23	-1.13%	20,517,680
Nov 6, 2025	27.22	27.79	27.19	27.54	27.54	0.88%	21,440,680
Nov 5, 2025	26.55	27.60	26.31	27.30	27.30	0.29%	25,039,990
Nov 4, 2025	28.02	28.47	27.05	27.22	27.22	-4.12%	31,214,330
Nov 3, 2025	29.59	29.90	27.55	28.39	28.39	-4.48%	43,366,850
Oct 31, 2025	31.19	32.51	29.70	29.72	29.72	-0.17%	68,331,480
Oct 30, 2025	30.22	30.85	29.51	29.77	29.77	-2.23%	36,208,190
Oct 29, 2025	28.50	30.64	28.05	30.45	30.45	8.09%	59,538,730
Oct 28, 2025	28.12	29.27	27.80	28.17	28.17	-1.98%	33,607,710
Oct 27, 2025	27.32	28.88	27.28	28.74	28.74	6.52%	46,769,130
Oct 24, 2025	26.27	27.13	26.01	26.98	26.98	3.41%	25,588,000
Oct 23, 2025	26.44	26.44	25.25	26.09	26.09	-1.32%	27,005,930
Oct 22, 2025	26.00	26.89	25.80	26.44	26.44	-2.76%	29,348,030
Oct 21, 2025	27.50	28.12	27.11	27.19	27.19	1.46%	27,652,700
Oct 20, 2025	27.20	27.30	26.36	26.80	26.80	-2.30%	34,518,970
Oct 17, 2025	29.44	29.66	27.35	27.43	27.43	-5.09%	49,298,980
Oct 16, 2025	29.80	30.14	28.65	28.90	28.90	-5.09%	49,760,060
Oct 15, 2025	30.30	31.25	29.00	30.45	30.45	-2.90%	75,829,510
Oct 14, 2025	32.80	32.80	30.47	31.36	31.36	5.16%	112,544,700
Oct 13, 2025	27.13	30.18	27.10	29.82	29.82	7.04%	70,583,740
Oct 10, 2025	27.75	28.29	27.14	27.86	27.86	-1.10%	39,852,250
Oct 9, 2025	28.50	28.84	27.79	28.17	28.17	3.15%	47,243,810
Sep 30, 2025	27.01	27.98	26.81	27.31	27.31	2.28%	44,451,500
Sep 29, 2025	25.85	26.99	25.36	26.70	26.70	4.46%	49,027,120
Sep 26, 2025	25.69	26.47	25.55	25.56	25.56	-1.62%	31,398,090
Sep 25, 2025	25.98	26.73	25.70	25.98	25.98	-1.70%	51,767,570
Sep 24, 2025	25.22	26.96	25.22	26.43	26.43	7.83%	75,548,870
Sep 23, 2025	25.40	25.77	24.22	24.51	24.51	-2.97%	35,779,800
Sep 22, 2025	25.00	25.46	24.40	25.26	25.26	2.27%	38,757,070
Sep 19, 2025	24.69	25.12	24.03	24.70	24.70	-0.24%	38,185,770