Skip to main content
logo
Huaxin Building Materials Group Co., Ltd. (SHA:600801)
China flag China · Delayed Price · Currency is CNY
23.41
-0.57 (-2.38%)
At close: Feb 6, 2026

SHA:600801 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202623.9824.1523.4423.44--2.25%8,604,299
Feb 5, 202624.3724.6623.9023.9823.98-1.36%8,052,814
Feb 4, 202623.8424.4523.6024.3124.312.62%14,376,200
Feb 3, 202623.4823.8423.2123.6923.692.91%14,339,794
Feb 2, 202624.5024.7322.7723.0223.02-7.92%29,318,725
Jan 30, 202625.4425.8324.0625.0025.00-2.11%23,448,140
Jan 29, 202625.7725.8924.2625.5425.54-1.69%36,020,380
Jan 28, 202625.6326.2325.3225.9825.981.13%10,280,672
Jan 27, 202626.0626.2925.5325.6925.69-1.72%8,752,815
Jan 26, 202625.9126.4425.8226.1426.140.19%10,154,170
Jan 23, 202625.9026.4225.1326.0926.090.93%12,664,040
Jan 22, 202625.4025.9625.2225.8525.852.25%8,906,774
Jan 21, 202624.9925.3124.6725.2825.280.72%7,416,427
Jan 20, 202624.8025.1924.4925.1025.101.83%9,883,305
Jan 19, 202624.1624.9623.8724.6524.652.32%10,328,680
Jan 16, 202623.9624.4823.8724.0924.090.79%8,207,520
Jan 15, 202623.5824.0023.4923.9023.901.01%7,586,764
Jan 14, 202623.6323.8023.0523.6623.660.34%13,073,620
Jan 13, 202623.6023.9823.3223.5823.580.21%12,754,160
Jan 12, 202624.3224.7222.9623.5323.53-4.27%24,565,358
Jan 9, 202624.8324.8424.3024.5824.58-0.04%8,879,758
Jan 8, 202624.8325.0824.2624.5924.59-1.32%10,416,410
Jan 7, 202624.4125.1824.3324.9224.922.01%10,222,900
Jan 6, 202625.1225.3524.3424.4324.43-3.13%15,193,410
Jan 5, 202624.6025.4024.3625.2225.222.77%11,047,690
Dec 31, 202524.4725.0524.4324.5424.540.41%8,418,534
Dec 30, 202524.0324.9323.7524.4424.441.24%9,761,876
Dec 29, 202524.4424.4824.0024.1424.14-1.23%7,584,488
Dec 26, 202524.4824.6724.3024.4424.440.37%6,634,660
Dec 25, 202524.2124.5323.4424.3524.351.08%8,177,463
Dec 24, 202524.3224.9923.7424.0924.090.67%10,532,120
Dec 23, 202523.3024.1023.1523.9323.932.75%9,543,424
Dec 22, 202523.6723.6823.0023.2923.29-1.52%8,813,205
Dec 19, 202524.1724.1723.5623.6523.65-1.13%6,137,640
Dec 18, 202523.5824.2623.5223.9223.920.50%6,527,020
Dec 17, 202523.6223.9723.4623.8023.800.76%6,830,040
Dec 16, 202523.8624.1723.0023.6223.62-1.09%10,640,039
Dec 15, 202523.6624.5323.6623.8823.880.46%11,346,380
Dec 12, 202523.5424.0423.5423.7723.771.02%10,285,430
Dec 11, 202523.5324.1323.3023.5323.530.21%13,239,670
Dec 10, 202522.6423.5622.5723.4823.484.12%10,495,767
Dec 9, 202522.7223.0922.3322.5522.55-0.97%5,173,411
Dec 8, 202522.6822.9522.1422.7722.770.31%10,690,940
Dec 5, 202522.4422.9422.3322.7022.701.29%9,100,149
Dec 4, 202521.9922.6421.9322.4122.410.67%9,276,000
Dec 3, 202522.0622.5122.0222.2621.920.50%5,824,354
Dec 2, 202522.3422.5322.0822.1521.81-1.69%6,341,123
Dec 1, 202522.3022.8422.2022.5322.190.49%10,615,880
Nov 28, 202522.4822.5821.9922.4222.08-0.27%8,554,804
Nov 27, 202523.0023.1822.3522.4822.14-2.68%9,738,897