Huaxin Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	16.28	16.31	15.48	15.62	15.62	-4.05%	31,427,947
Sep 1, 2025	15.99	16.39	15.99	16.28	16.28	3.43%	43,711,942
Aug 29, 2025	15.80	16.07	15.70	15.74	15.74	-0.38%	20,514,374
Aug 28, 2025	15.72	15.88	15.42	15.80	15.80	0.45%	20,587,732
Aug 27, 2025	16.09	16.38	15.72	15.73	15.73	-2.30%	28,942,398
Aug 26, 2025	15.99	16.25	15.72	16.10	16.10	0.69%	28,112,629
Aug 25, 2025	15.62	16.25	15.56	15.99	15.99	2.37%	46,107,499
Aug 22, 2025	15.51	15.62	15.40	15.62	15.62	0.58%	22,251,728
Aug 21, 2025	15.76	15.77	15.50	15.53	15.53	-0.26%	21,563,421
Aug 20, 2025	15.40	15.64	15.30	15.57	15.57	0.58%	19,978,895
Aug 19, 2025	15.43	15.80	15.36	15.48	15.48	0.06%	33,354,838
Aug 18, 2025	15.40	15.60	15.30	15.47	15.47	0.85%	25,018,556
Aug 15, 2025	15.05	15.37	15.04	15.34	15.34	1.19%	26,091,586
Aug 14, 2025	15.57	15.85	15.15	15.16	15.16	-2.76%	34,460,742
Aug 13, 2025	15.60	15.67	15.49	15.59	15.59	-	24,182,098
Aug 12, 2025	15.81	15.91	15.52	15.59	15.59	-2.26%	30,531,938
Aug 11, 2025	16.21	16.22	15.86	15.95	15.95	-2.03%	43,933,239
Aug 8, 2025	15.38	16.88	15.37	16.28	16.28	5.44%	78,057,527
Aug 7, 2025	15.80	15.82	15.38	15.44	15.44	0.26%	35,709,693
Aug 6, 2025	15.25	15.43	15.02	15.40	15.40	0.79%	34,152,040
Aug 5, 2025	15.20	15.45	15.20	15.28	15.28	0.13%	24,657,906
Aug 4, 2025	15.14	15.48	15.10	15.26	15.26	-0.39%	26,340,654
Aug 1, 2025	15.39	15.50	15.28	15.32	15.32	-0.45%	28,654,650
Jul 31, 2025	15.66	16.14	15.34	15.39	15.39	-3.02%	55,025,796
Jul 30, 2025	16.05	16.50	15.81	15.87	15.87	-4.11%	64,188,555
Jul 29, 2025	15.96	16.89	15.43	16.55	16.55	3.76%	103,954,642
Jul 28, 2025	16.11	16.27	15.74	15.95	15.95	-3.04%	75,365,436
Jul 25, 2025	17.80	17.85	16.45	16.45	16.45	-10.01%	130,725,925
Jul 24, 2025	16.57	18.88	16.17	18.28	18.28	4.82%	193,785,814
Jul 23, 2025	17.44	17.44	17.31	17.44	17.44	10.03%	134,073,019
Jul 22, 2025	15.85	15.85	15.85	15.85	15.85	9.99%	5,028,697
Jul 21, 2025	14.41	14.41	14.41	14.41	14.41	10.00%	11,200,236
Jul 18, 2025	13.20	13.28	13.02	13.10	13.10	-0.61%	10,830,940
Jul 17, 2025	13.33	13.38	13.04	13.18	13.18	-1.05%	10,340,530
Jul 16, 2025	13.30	13.50	13.16	13.32	13.32	0.53%	12,377,657
Jul 15, 2025	13.50	13.66	13.19	13.25	13.25	1.69%	23,049,446
Jul 14, 2025	13.06	13.14	12.92	13.03	13.03	0.39%	7,133,150
Jul 11, 2025	13.02	13.14	12.86	12.98	12.98	-0.31%	12,299,354
Jul 10, 2025	12.82	13.18	12.82	13.02	13.02	1.32%	11,271,758
Jul 9, 2025	12.76	13.13	12.66	12.85	12.85	1.42%	16,998,966
Jul 8, 2025	12.69	12.83	12.55	12.67	12.67	-0.31%	9,221,066
Jul 7, 2025	12.50	12.88	12.45	12.71	12.71	1.60%	16,693,561
Jul 4, 2025	12.71	12.82	12.48	12.51	12.51	-1.11%	14,833,383
Jul 3, 2025	12.39	12.78	12.25	12.65	12.65	1.69%	25,416,580
Jul 2, 2025	11.77	12.45	11.77	12.44	12.44	5.51%	26,734,366
Jul 1, 2025	11.84	11.86	11.74	11.79	11.79	-0.42%	5,293,479
Jun 30, 2025	11.95	11.97	11.73	11.84	11.84	-0.84%	5,762,141
Jun 27, 2025	11.85	11.97	11.83	11.94	11.94	0.76%	5,431,620
Jun 26, 2025	11.81	11.91	11.75	11.85	11.85	0.34%	6,004,631
Jun 25, 2025	11.71	11.83	11.70	11.81	11.81	0.68%	6,926,680