Tibet Huayu Mining Co., Ltd. - 601020.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	27.01	27	27	27.09	26.55	18.99M
December 24, 2025	27.39	27.23	27.23	27.45	27.06	21.74M
December 23, 2025	28.07	27.19	27.19	28.1	27.01	35.9M
December 22, 2025	27.43	27.78	27.78	27.8	26.98	31.23M
December 19, 2025	26.71	26.99	26.99	27.2	26.53	22.2M
December 18, 2025	26.3	26.77	26.77	27.44	26.1	32.3M
December 17, 2025	26.01	26.29	26.29	26.44	25.67	25.52M
December 16, 2025	27	25.82	25.82	27.01	25.7	33.15M
December 15, 2025	27.17	27.2	27.2	28.1	27.01	27.82M
December 12, 2025	27.15	27.6	27.6	27.67	26.9	33.95M
December 11, 2025	27.51	26.88	26.88	27.63	26.88	24.03M
December 10, 2025	27.35	27.35	27.35	27.65	26.92	30.43M
December 09, 2025	28.25	27.43	27.43	28.34	27.28	42.24M
December 08, 2025	29.38	28.5	28.5	29.4	28.15	45.88M
December 05, 2025	29.08	29.3	29.3	29.4	28.76	21.22M
December 04, 2025	29.43	29.08	29.08	29.8	28.95	21.89M
December 03, 2025	29.42	29.05	29.05	29.6	28.9	21.83M
December 02, 2025	29.07	29.27	29.27	29.46	28.68	24.16M
December 01, 2025	30.85	29.71	29.71	31.32	29.3	41.96M
November 28, 2025	29.88	30.2	30.2	30.35	29.54	23.41M
November 27, 2025	30.9	29.85	29.85	30.95	29.77	31.19M
November 26, 2025	31.01	30.61	30.61	31.36	30.37	28.38M
November 25, 2025	30.99	31.08	31.08	31.91	29.94	45.64M
November 24, 2025	29.28	30.42	30.42	31.11	28.93	39.17M
November 21, 2025	30.4	28.9	28.9	30.89	28.88	41.66M
November 20, 2025	31.17	31.14	31.14	32.4	31.1	45.86M
November 19, 2025	31.33	30.9	30.9	31.82	30.21	38.18M
November 18, 2025	31.75	30.94	30.94	31.82	30.48	36.08M
November 17, 2025	31.68	31.82	31.82	32.33	31.23	46.05M
November 14, 2025	32.76	32.6	32.6	33.77	32	57.2M
November 13, 2025	35	33.55	33.55	35.17	32.73	95.67M
November 12, 2025	30.64	33.4	33.4	33.81	30.64	97.08M
November 11, 2025	28.9	30.74	30.74	31.87	28.16	79.4M
November 10, 2025	28.9	29.18	29.18	29.95	28.1	76.96M
November 07, 2025	27.45	27.23	27.23	27.71	27.13	20.52M
November 06, 2025	27.22	27.54	27.54	27.79	27.19	21.44M
November 05, 2025	26.55	27.3	27.3	27.6	26.31	25.04M
November 04, 2025	28.02	27.22	27.22	28.47	27.05	31.21M
November 03, 2025	29.59	28.39	28.39	29.9	27.55	43.37M
October 31, 2025	31.19	29.72	29.72	32.51	29.7	68.33M
October 30, 2025	30.22	29.77	29.77	30.85	29.51	36.21M
October 29, 2025	28.5	30.45	30.45	30.64	28.05	59.54M
October 28, 2025	28.12	28.17	28.17	29.27	27.8	33.61M
October 27, 2025	27.32	28.74	28.74	28.88	27.28	46.77M
October 24, 2025	26.27	26.98	26.98	27.13	26.01	25.59M
October 23, 2025	26.44	26.09	26.09	26.44	25.25	27.01M
October 22, 2025	26	26.44	26.44	26.89	25.8	29.35M
October 21, 2025	27.5	27.19	27.19	28.12	27.11	27.65M
October 20, 2025	27.2	26.8	26.8	27.3	26.36	34.52M
October 17, 2025	29.44	27.43	27.43	29.66	27.35	49.3M
October 16, 2025	29.8	28.9	28.9	30.14	28.65	49.76M
October 15, 2025	30.3	30.45	30.45	31.25	29	75.83M
October 14, 2025	32.8	31.36	31.36	32.8	30.47	112.54M
October 13, 2025	27.13	29.82	29.82	30.18	27.1	70.58M
October 10, 2025	27.75	27.86	27.86	28.29	27.14	39.85M
October 09, 2025	28.5	28.17	28.17	28.84	27.79	47.24M
September 30, 2025	27.01	27.31	27.31	27.98	26.81	44.45M
September 29, 2025	25.85	26.7	26.7	26.99	25.36	49.03M
September 26, 2025	25.69	25.56	25.56	26.47	25.55	31.4M
September 25, 2025	25.98	25.98	25.98	26.73	25.7	51.77M

Tibet Huayu Mining Co., Ltd. (601020.SS) SHH