Tibet Huayu Mining

601020
🏛️ china →
26.70
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 9.99 10.41 9.99 10.30 30.8M
2023-12-28 10.11 10.16 9.90 10.04 24.5M
2023-12-27 9.90 10.22 9.82 10.08 39.2M
2023-12-26 9.74 10.15 9.61 9.89 49.4M
2023-12-25 8.92 9.76 8.92 9.76 49.3M
2023-12-22 8.97 9.05 8.85 8.87 9.1M
2023-12-21 8.84 9.01 8.75 8.92 8.7M
2023-12-20 8.88 9.02 8.83 8.84 7.8M
2023-12-19 8.97 9.06 8.79 8.85 7.8M
2023-12-18 9.01 9.25 8.94 8.97 13.4M
2023-12-15 9.08 9.24 9.03 9.06 8.3M
2023-12-14 9.14 9.24 9.03 9.04 9.5M
2023-12-13 9.05 9.11 9.02 9.03 6.3M
2023-12-12 8.88 9.15 8.79 9.11 13.5M
2023-12-11 8.98 9.05 8.78 8.85 14.0M
2023-12-08 9.14 9.15 9.00 9.04 9.7M
2023-12-07 9.06 9.16 8.94 9.13 9.4M
2023-12-06 8.96 9.25 8.95 9.12 14.5M
2023-12-05 9.08 9.17 8.98 9.00 11.0M
2023-12-04 9.13 9.24 9.07 9.19 16.4M
2023-12-01 8.94 9.03 8.89 8.99 9.0M
2023-11-30 9.06 9.10 8.91 8.96 11.2M
2023-11-29 9.15 9.22 9.03 9.11 12.6M
2023-11-28 9.14 9.19 9.01 9.08 11.4M
2023-11-27 9.04 9.22 9.00 9.17 16.6M
2023-11-24 9.15 9.16 8.98 9.04 13.5M
2023-11-23 8.75 9.18 8.74 9.17 23.7M
2023-11-22 9.08 9.08 8.72 8.74 18.3M
2023-11-21 8.77 9.25 8.74 9.03 30.4M
2023-11-20 8.38 8.89 8.37 8.74 29.9M
2023-11-17 8.22 8.40 8.20 8.39 14.2M
2023-11-16 8.26 8.27 8.20 8.24 7.8M
2023-11-15 8.21 8.35 8.20 8.27 17.4M
2023-11-14 8.17 8.19 8.08 8.13 8.9M
2023-11-13 8.03 8.19 7.98 8.18 11.9M
2023-11-10 8.11 8.11 7.90 8.01 13.2M
2023-11-09 8.20 8.27 8.11 8.12 13.7M
2023-11-08 8.35 8.35 8.15 8.21 16.3M
2023-11-07 8.32 8.36 8.22 8.34 10.7M
2023-11-06 8.25 8.47 8.20 8.38 11.9M
2023-11-03 8.13 8.25 8.12 8.19 9.0M
2023-11-02 8.21 8.24 8.10 8.11 8.7M
2023-11-01 8.16 8.26 8.13 8.20 9.8M
2023-10-31 8.18 8.25 8.12 8.16 16.3M
2023-10-30 8.43 8.44 8.00 8.19 26.7M
2023-10-27 8.40 8.62 8.38 8.57 7.5M
2023-10-26 8.36 8.49 8.25 8.46 7.1M
2023-10-25 8.30 8.47 8.30 8.42 9.6M
2023-10-24 8.07 8.30 8.07 8.25 9.4M
2023-10-23 8.34 8.36 8.00 8.07 14.8M
2023-10-20 8.45 8.54 8.39 8.41 9.7M
2023-10-19 8.42 8.62 8.40 8.42 10.9M
2023-10-18 8.65 8.67 8.47 8.48 10.0M
2023-10-17 8.86 8.86 8.58 8.67 11.2M
2023-10-16 8.97 8.97 8.81 8.84 13.4M
2023-10-13 8.89 8.92 8.70 8.78 13.4M
2023-10-12 8.83 8.98 8.80 8.96 9.9M
2023-10-11 8.99 8.99 8.75 8.78 15.3M
2023-10-10 9.07 9.08 8.94 8.97 9.1M
2023-10-09 9.06 9.06 8.89 9.01 13.5M
2023-09-28 8.84 9.19 8.83 9.13 16.3M
2023-09-27 8.87 8.96 8.83 8.86 11.5M
2023-09-26 9.00 9.01 8.89 8.92 9.2M
2023-09-25 9.17 9.18 9.00 9.04 12.3M
2023-09-22 9.18 9.27 8.99 9.23 21.8M
2023-09-21 9.40 9.45 9.20 9.25 13.5M
2023-09-20 9.59 9.64 9.40 9.44 14.7M
2023-09-19 9.73 9.74 9.57 9.60 11.8M
2023-09-18 9.87 9.88 9.69 9.71 14.8M
2023-09-15 9.85 10.06 9.75 9.88 24.7M
2023-09-14 9.65 9.93 9.65 9.81 23.1M
2023-09-13 9.65 9.77 9.56 9.65 12.2M
2023-09-12 9.77 9.85 9.65 9.70 15.2M
2023-09-11 9.32 9.84 9.24 9.78 30.4M
2023-09-08 9.32 9.40 9.20 9.30 10.0M
2023-09-07 9.42 9.63 9.30 9.32 14.0M
2023-09-06 9.50 9.59 9.38 9.48 13.2M
2023-09-05 9.41 9.56 9.35 9.51 18.1M
2023-09-04 9.05 9.49 9.03 9.46 24.2M
2023-09-01 8.89 9.15 8.86 9.05 14.7M
2023-08-31 8.94 9.04 8.85 8.87 10.5M
2023-08-30 8.95 9.18 8.90 8.95 13.5M
2023-08-29 8.80 8.99 8.71 8.99 12.5M
2023-08-28 9.18 9.18 8.74 8.80 12.0M
2023-08-25 8.81 8.88 8.67 8.70 11.4M
2023-08-24 8.76 8.96 8.66 8.88 11.9M
2023-08-23 8.88 8.89 8.67 8.68 9.3M
2023-08-22 8.76 8.93 8.73 8.92 14.5M
2023-08-21 8.78 8.89 8.76 8.77 7.7M
2023-08-18 8.92 9.10 8.77 8.78 10.9M
2023-08-17 8.70 8.95 8.64 8.92 12.6M
2023-08-16 8.87 8.89 8.75 8.77 8.6M
2023-08-15 9.02 9.03 8.76 8.85 12.9M
2023-08-14 9.04 9.13 8.94 9.04 13.4M
2023-08-11 9.32 9.44 9.10 9.13 13.6M
2023-08-10 9.38 9.46 9.27 9.32 12.0M
2023-08-09 9.55 9.60 9.41 9.42 16.0M
2023-08-08 9.65 9.72 9.49 9.67 16.3M
2023-08-07 9.68 9.90 9.58 9.69 26.8M
2023-08-04 9.39 9.81 9.30 9.61 25.0M
2023-08-03 9.75 9.78 9.48 9.54 31.5M
2023-08-02 10.20 10.37 9.90 9.96 57.6M
2023-08-01 9.72 9.91 9.47 9.90 28.9M
2023-07-31 9.48 9.72 9.48 9.64 13.7M
2023-07-28 9.30 9.51 9.24 9.49 12.4M
2023-07-27 9.53 9.61 9.35 9.37 11.5M
2023-07-26 9.53 9.60 9.48 9.55 8.8M
2023-07-25 9.44 9.61 9.43 9.53 14.8M
2023-07-24 9.51 9.69 9.44 9.45 15.0M
2023-07-21 9.60 9.65 9.55 9.60 12.7M
2023-07-20 9.81 9.86 9.60 9.62 21.0M
2023-07-19 9.78 9.92 9.75 9.81 14.3M
2023-07-18 9.54 9.82 9.49 9.72 15.7M
2023-07-17 9.50 9.66 9.38 9.57 15.1M
2023-07-14 9.71 9.83 9.54 9.56 20.9M
2023-07-13 9.63 9.81 9.54 9.61 23.8M
2023-07-12 9.36 9.58 9.26 9.45 25.1M
2023-07-11 9.33 9.45 9.21 9.36 19.2M
2023-07-10 9.28 9.55 9.26 9.38 27.5M
2023-07-07 9.39 9.39 8.96 9.27 37.0M
2023-07-06 9.30 9.65 9.23 9.45 50.7M
2023-07-05 8.71 9.38 8.68 9.30 51.2M
2023-07-04 8.95 9.03 8.67 8.71 18.4M
2023-07-03 8.59 8.78 8.55 8.73 10.5M
2023-06-30 8.42 8.66 8.40 8.59 12.9M
2023-06-29 8.40 8.49 8.36 8.43 6.8M
2023-06-28 8.47 8.50 8.26 8.40 9.5M
2023-06-27 8.27 8.51 8.25 8.46 10.9M
2023-06-26 8.41 8.51 8.20 8.29 18.7M
2023-06-21 8.49 8.74 8.40 8.45 16.4M
2023-06-20 8.54 8.62 8.40 8.57 17.2M
2023-06-19 9.07 9.07 8.58 8.62 30.2M
2023-06-16 9.40 9.41 9.08 9.11 20.7M
2023-06-15 9.58 9.58 9.15 9.39 15.3M
2023-06-14 9.65 9.65 9.48 9.51 12.4M
2023-06-13 9.64 9.68 9.56 9.61 7.8M
2023-06-12 9.54 9.66 9.42 9.61 8.8M
2023-06-09 9.64 9.66 9.29 9.51 10.2M
2023-06-08 9.43 9.57 9.43 9.51 7.8M
2023-06-07 9.66 9.74 9.44 9.49 9.4M
2023-06-06 9.82 9.96 9.61 9.66 12.8M
2023-06-05 9.83 9.96 9.66 9.81 19.0M
2023-06-02 9.19 10.09 9.19 9.83 41.3M
2023-06-01 9.12 9.26 9.09 9.17 7.1M
2023-05-31 9.04 9.16 9.00 9.13 6.9M
2023-05-30 9.12 9.16 8.96 9.07 6.0M
2023-05-29 9.20 9.26 9.06 9.09 6.9M
2023-05-26 9.09 9.21 8.98 9.20 7.2M
2023-05-25 9.13 9.17 8.97 9.14 8.6M
2023-05-24 9.16 9.30 9.13 9.18 6.1M
2023-05-23 9.43 9.43 9.22 9.27 7.0M
2023-05-22 9.64 9.64 9.37 9.43 10.8M
2023-05-19 9.31 9.45 9.20 9.44 9.5M
2023-05-18 9.29 9.44 9.23 9.37 9.1M
2023-05-17 9.20 9.34 9.19 9.30 7.7M
2023-05-16 9.32 9.47 9.22 9.25 12.1M
2023-05-15 9.06 9.31 8.99 9.29 13.5M
2023-05-12 9.32 9.32 9.11 9.11 13.2M
2023-05-11 9.48 9.57 9.31 9.36 11.7M
2023-05-10 9.64 9.66 9.41 9.52 11.5M
2023-05-09 9.64 9.71 9.41 9.48 13.9M
2023-05-08 9.46 9.74 9.44 9.64 15.6M
2023-05-05 9.69 9.74 9.34 9.41 15.3M
2023-05-04 9.86 9.96 9.66 9.69 18.1M
2023-04-28 9.61 9.80 9.57 9.66 14.5M
2023-04-27 9.73 10.10 9.56 9.63 19.7M
2023-04-26 9.52 9.68 9.36 9.58 10.6M
2023-04-25 9.64 9.90 9.32 9.52 18.5M
2023-04-24 10.15 10.15 9.60 9.71 22.2M
2023-04-21 10.53 10.60 10.19 10.21 12.5M
2023-04-20 10.66 10.70 10.36 10.54 15.5M
2023-04-19 10.84 11.01 10.66 10.68 15.0M
2023-04-18 11.02 11.16 10.84 10.89 19.6M
2023-04-17 10.79 11.04 10.71 11.02 22.9M
2023-04-14 10.79 11.18 10.79 10.90 24.8M
2023-04-13 10.78 10.95 10.56 10.59 15.0M
2023-04-12 10.86 11.04 10.71 10.80 19.9M
2023-04-11 10.23 10.94 10.10 10.86 30.6M
2023-04-10 10.34 10.46 10.17 10.28 13.4M
2023-04-07 10.56 10.60 10.36 10.39 13.4M
2023-04-06 10.66 10.76 10.46 10.65 15.8M
2023-04-04 10.64 10.96 10.54 10.58 18.4M
2023-04-03 10.38 10.71 10.29 10.67 16.3M
2023-03-31 10.21 10.49 10.21 10.41 11.6M
2023-03-30 10.13 10.25 10.07 10.21 9.7M
2023-03-29 10.13 10.29 10.06 10.11 10.8M
2023-03-28 10.36 10.41 10.07 10.13 14.9M
2023-03-27 10.34 10.47 10.25 10.40 14.2M
2023-03-24 10.64 10.71 10.46 10.51 15.4M
2023-03-23 10.66 10.73 10.50 10.53 14.9M
2023-03-22 10.53 10.74 10.53 10.60 15.6M
2023-03-21 10.71 10.73 10.51 10.63 19.8M
2023-03-20 10.68 10.94 10.48 10.84 26.2M
2023-03-17 10.40 10.72 10.34 10.54 18.9M
2023-03-16 10.57 10.74 10.29 10.34 23.6M
2023-03-15 10.78 10.96 10.57 10.64 19.8M
2023-03-14 11.21 11.40 10.63 10.75 31.7M
2023-03-13 10.94 11.09 10.77 11.01 21.0M
2023-03-10 10.86 11.01 10.74 10.76 11.4M
2023-03-09 10.94 11.04 10.76 10.98 14.7M
2023-03-08 11.18 11.27 10.81 10.91 30.1M
2023-03-07 11.61 11.79 11.29 11.32 20.4M
2023-03-06 11.71 11.71 11.47 11.64 13.6M
2023-03-03 11.68 11.76 11.44 11.63 19.4M
2023-03-02 12.00 12.10 11.66 11.69 20.4M
2023-03-01 11.86 12.18 11.80 12.00 19.4M
2023-02-28 11.85 11.99 11.74 11.88 18.3M
2023-02-27 11.84 11.99 11.69 11.79 19.4M
2023-02-24 12.07 12.16 11.82 11.92 19.7M
2023-02-23 12.03 12.32 11.93 12.15 23.1M
2023-02-22 12.31 12.38 12.00 12.09 27.0M
2023-02-21 12.51 12.75 12.11 12.26 43.7M
2023-02-20 11.49 12.51 11.43 12.30 61.8M
2023-02-17 11.56 11.63 11.35 11.38 29.4M
2023-02-16 12.07 12.19 11.29 11.42 51.9M
2023-02-15 12.20 12.41 12.05 12.10 34.0M
2023-02-14 12.37 12.68 12.11 12.16 43.2M
2023-02-13 12.15 12.71 12.07 12.34 41.9M
2023-02-10 12.10 12.44 11.88 12.19 39.1M
2023-02-09 11.88 12.35 11.65 12.14 58.8M
2023-02-08 12.55 12.90 12.03 12.03 72.1M
2023-02-07 11.60 12.81 11.43 12.77 81.3M
2023-02-06 11.15 11.87 11.04 11.64 50.5M
2023-02-03 11.14 11.44 11.01 11.42 52.9M
2023-02-02 11.36 11.72 11.00 11.14 97.5M
2023-02-01 10.52 11.31 10.51 11.31 63.7M
2023-01-31 9.64 10.53 9.61 10.28 48.5M
2023-01-30 9.62 9.93 9.47 9.72 26.7M
2023-01-20 9.29 9.61 9.26 9.46 17.7M
2023-01-19 9.27 9.30 9.14 9.24 12.8M
2023-01-18 9.00 9.30 9.00 9.24 19.8M
2023-01-17 9.07 9.16 8.91 8.99 10.3M
2023-01-16 9.14 9.29 9.03 9.06 20.4M
2023-01-13 8.74 9.10 8.74 8.84 19.6M
2023-01-12 8.79 8.87 8.64 8.67 8.7M
2023-01-11 8.91 8.96 8.67 8.72 12.6M
2023-01-10 9.14 9.16 8.90 8.92 13.7M
2023-01-09 9.02 9.16 8.89 9.09 18.1M
2023-01-06 8.44 9.07 8.43 8.93 24.1M
2023-01-05 8.36 8.46 8.32 8.43 6.0M
2023-01-04 8.38 8.47 8.29 8.34 5.5M
2023-01-03 8.22 8.49 8.18 8.42 5.8M