Skip to main content
logo
Huaxin Cement Co., Ltd. (SHA:600801)
China flag China · Delayed Price · Currency is CNY
17.86
+0.36 (2.06%)
Sep 26, 2025, 2:45 PM CST

Huaxin Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202518.2618.2617.4917.5017.50-2.23%18,330,421
Sep 24, 202517.8718.0517.4517.9017.90-16,593,623
Sep 23, 202518.0018.4917.6617.9017.90-1.81%16,852,718
Sep 22, 202517.9118.2817.3818.2318.230.89%23,682,501
Sep 19, 202518.0218.4117.8818.0718.070.78%15,858,540
Sep 18, 202517.7618.3017.6217.9317.930.96%26,340,894
Sep 17, 202517.8017.9717.4217.7617.76-0.45%25,682,402
Sep 16, 202518.1018.4417.7317.8417.84-2.41%32,140,763
Sep 15, 202517.7518.5417.5118.2818.283.16%40,184,281
Sep 12, 202517.1818.0017.0517.7217.723.81%47,643,131
Sep 11, 202516.3817.1616.3217.0717.074.15%41,580,975
Sep 10, 202516.4016.5916.1816.3916.39-0.36%18,023,191
Sep 9, 202516.3616.7916.2116.4516.450.24%29,854,129
Sep 8, 202515.9716.6115.9016.4116.413.27%36,111,603
Sep 5, 202515.7515.9015.6415.8915.890.70%17,061,199
Sep 4, 202515.6515.8915.4115.7815.780.19%20,881,698
Sep 3, 202515.7115.9915.6415.7515.750.83%25,725,956
Sep 2, 202516.2816.3115.4815.6215.62-4.05%31,427,947
Sep 1, 202515.9916.3915.9916.2816.283.43%43,711,942
Aug 29, 202515.8016.0715.7015.7415.74-0.38%20,514,374
Aug 28, 202515.7215.8815.4215.8015.800.45%20,587,732
Aug 27, 202516.0916.3815.7215.7315.73-2.30%28,942,398
Aug 26, 202515.9916.2515.7216.1016.100.69%28,112,629
Aug 25, 202515.6216.2515.5615.9915.992.37%46,107,499
Aug 22, 202515.5115.6215.4015.6215.620.58%22,251,728
Aug 21, 202515.7615.7715.5015.5315.53-0.26%21,563,421
Aug 20, 202515.4015.6415.3015.5715.570.58%19,978,895
Aug 19, 202515.4315.8015.3615.4815.480.06%33,354,838
Aug 18, 202515.4015.6015.3015.4715.470.85%25,018,556
Aug 15, 202515.0515.3715.0415.3415.341.19%26,091,586
Aug 14, 202515.5715.8515.1515.1615.16-2.76%34,460,742
Aug 13, 202515.6015.6715.4915.5915.59-24,182,098
Aug 12, 202515.8115.9115.5215.5915.59-2.26%30,531,938
Aug 11, 202516.2116.2215.8615.9515.95-2.03%43,933,239
Aug 8, 202515.3816.8815.3716.2816.285.44%78,057,527
Aug 7, 202515.8015.8215.3815.4415.440.26%35,709,693
Aug 6, 202515.2515.4315.0215.4015.400.79%34,152,040
Aug 5, 202515.2015.4515.2015.2815.280.13%24,657,906
Aug 4, 202515.1415.4815.1015.2615.26-0.39%26,340,654
Aug 1, 202515.3915.5015.2815.3215.32-0.45%28,654,650
Jul 31, 202515.6616.1415.3415.3915.39-3.02%55,025,796
Jul 30, 202516.0516.5015.8115.8715.87-4.11%64,188,555
Jul 29, 202515.9616.8915.4316.5516.553.76%103,954,642
Jul 28, 202516.1116.2715.7415.9515.95-3.04%75,365,436
Jul 25, 202517.8017.8516.4516.4516.45-10.01%130,725,925
Jul 24, 202516.5718.8816.1718.2818.284.82%193,785,814
Jul 23, 202517.4417.4417.3117.4417.4410.03%134,073,019
Jul 22, 202515.8515.8515.8515.8515.859.99%5,028,697
Jul 21, 202514.4114.4114.4114.4114.4110.00%11,200,236
Jul 18, 202513.2013.2813.0213.1013.10-0.61%10,830,940