Huaxin Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	14.00	14.42	13.88	13.97	13.97	-0.43%	8,818,920
Sep 8, 2025	13.52	14.06	13.49	14.03	14.03	4.39%	11,822,940
Sep 5, 2025	13.10	13.50	12.99	13.44	13.44	3.62%	8,380,901
Sep 4, 2025	13.05	13.10	12.75	12.97	12.97	-0.15%	5,352,006
Sep 3, 2025	13.18	13.34	12.96	12.99	12.99	-1.44%	4,986,500
Sep 2, 2025	13.70	13.70	13.00	13.18	13.18	-3.23%	11,537,800
Sep 1, 2025	13.30	13.74	13.28	13.62	13.62	3.65%	15,563,060
Aug 29, 2025	13.12	13.36	13.11	13.14	13.14	-0.08%	4,515,480
Aug 28, 2025	13.16	13.24	12.84	13.15	13.15	0.61%	6,111,800
Aug 27, 2025	13.38	13.60	13.03	13.07	13.07	-2.83%	7,896,100
Aug 26, 2025	13.22	13.55	13.13	13.45	13.45	1.36%	6,968,356
Aug 25, 2025	13.00	13.52	12.94	13.27	13.27	2.63%	12,552,740
Aug 22, 2025	12.84	12.95	12.72	12.93	12.93	0.62%	6,361,620
Aug 21, 2025	13.14	13.15	12.80	12.85	12.85	-0.70%	7,647,771
Aug 20, 2025	13.15	13.15	12.84	12.94	12.94	-1.07%	8,220,248
Aug 19, 2025	13.29	13.43	13.02	13.08	13.08	-1.65%	8,339,560
Aug 18, 2025	13.42	13.59	13.25	13.30	13.30	0.08%	11,303,829
Aug 15, 2025	13.51	13.57	13.25	13.29	13.29	-0.89%	10,890,400
Aug 14, 2025	13.78	14.05	13.40	13.41	13.41	-2.69%	13,702,048
Aug 13, 2025	13.84	13.90	13.68	13.78	13.78	-	9,003,089
Aug 12, 2025	13.96	13.98	13.53	13.78	13.78	-1.01%	12,860,200
Aug 11, 2025	14.00	14.18	13.68	13.92	13.92	0.29%	16,635,532
Aug 8, 2025	13.48	14.65	13.33	13.88	13.88	3.27%	54,586,288
Aug 7, 2025	13.60	13.68	13.29	13.44	13.44	0.83%	13,430,200
Aug 6, 2025	13.35	13.58	13.14	13.33	13.33	-	14,242,213
Aug 5, 2025	12.98	13.35	12.87	13.33	13.33	2.78%	16,933,706
Aug 4, 2025	12.90	13.09	12.72	12.97	12.97	0.39%	12,069,576
Aug 1, 2025	12.98	13.14	12.76	12.92	12.92	0.16%	13,083,600
Jul 31, 2025	13.26	13.42	12.78	12.90	12.90	-2.12%	24,755,518
Jul 30, 2025	13.64	14.18	13.18	13.18	13.18	-4.77%	33,699,467
Jul 29, 2025	13.68	14.66	13.06	13.84	13.84	1.47%	79,801,456
Jul 28, 2025	13.46	13.80	13.26	13.64	13.64	1.34%	26,833,444
Jul 25, 2025	14.72	14.78	13.38	13.46	13.46	-7.17%	49,231,540
Jul 24, 2025	14.50	15.24	14.04	14.50	14.50	1.26%	108,135,085
Jul 23, 2025	16.20	16.40	14.30	14.32	14.32	-9.37%	148,587,784
Jul 22, 2025	17.80	18.32	15.76	15.80	15.80	-15.05%	211,026,894
Jul 21, 2025	11.52	20.10	11.52	18.60	18.60	85.63%	425,434,832
Jul 18, 2025	10.02	10.08	9.83	10.02	10.02	0.20%	1,772,148
Jul 17, 2025	9.88	10.08	9.81	10.00	10.00	-0.99%	1,226,900
Jul 16, 2025	10.00	10.18	9.89	10.10	10.10	0.20%	1,300,700
Jul 15, 2025	10.62	10.62	9.90	10.08	10.08	0.20%	6,366,200
Jul 14, 2025	10.12	10.12	9.86	10.06	10.06	1.62%	2,385,500
Jul 11, 2025	10.00	10.08	9.88	9.90	9.90	-2.37%	1,052,800
Jul 10, 2025	9.83	10.18	9.70	10.14	10.14	3.79%	2,558,268
Jul 9, 2025	9.39	10.10	9.39	9.77	9.77	4.05%	3,374,100
Jul 8, 2025	9.48	9.55	9.25	9.39	9.39	-1.37%	1,875,200
Jul 7, 2025	9.39	9.70	9.39	9.52	9.52	-	854,781
Jul 4, 2025	9.54	9.64	9.42	9.52	9.52	-1.24%	1,123,000
Jul 3, 2025	9.44	9.78	9.29	9.64	9.64	2.23%	3,061,800
Jul 2, 2025	8.78	9.57	8.75	9.43	9.43	7.16%	6,215,620