Huaxin Cement Co., Ltd. (SHA:600801)
China · Delayed Price · Currency is CNY 20.65
+0.20 (0.98%)
Oct 21, 2025, 10:45 AM CST
Huaxin Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 20.31 | 20.53 | 19.90 | 20.45 | 20.45 | 1.09% | 17,609,235 |
| Oct 17, 2025 | 20.33 | 20.82 | 20.10 | 20.23 | 20.23 | -1.41% | 21,192,156 |
| Oct 16, 2025 | 21.10 | 21.13 | 20.45 | 20.52 | 20.52 | -3.57% | 23,869,738 |
| Oct 15, 2025 | 20.50 | 21.72 | 20.13 | 21.28 | 21.28 | 6.45% | 41,105,581 |
| Oct 14, 2025 | 20.10 | 20.88 | 19.89 | 19.99 | 19.99 | -0.94% | 32,765,049 |
| Oct 13, 2025 | 19.50 | 20.85 | 19.50 | 20.18 | 20.18 | -0.20% | 50,515,330 |
| Oct 10, 2025 | 18.38 | 20.22 | 18.11 | 20.22 | 20.22 | 10.01% | 45,995,791 |
| Oct 9, 2025 | 18.61 | 18.70 | 17.68 | 18.38 | 18.38 | -0.65% | 28,197,840 |
| Sep 30, 2025 | 18.20 | 18.79 | 18.09 | 18.50 | 18.50 | 1.04% | 16,687,685 |
| Sep 29, 2025 | 17.74 | 18.44 | 17.53 | 18.31 | 18.31 | 2.63% | 20,615,210 |
| Sep 26, 2025 | 17.30 | 18.03 | 17.30 | 17.84 | 17.84 | 1.94% | 17,971,680 |
| Sep 25, 2025 | 18.26 | 18.26 | 17.49 | 17.50 | 17.50 | -2.23% | 18,330,421 |
| Sep 24, 2025 | 17.87 | 18.05 | 17.45 | 17.90 | 17.90 | - | 16,593,623 |
| Sep 23, 2025 | 18.00 | 18.49 | 17.66 | 17.90 | 17.90 | -1.81% | 16,852,718 |
| Sep 22, 2025 | 17.91 | 18.28 | 17.38 | 18.23 | 18.23 | 0.89% | 23,682,501 |
| Sep 19, 2025 | 18.02 | 18.41 | 17.88 | 18.07 | 18.07 | 0.78% | 15,858,540 |
| Sep 18, 2025 | 17.76 | 18.30 | 17.62 | 17.93 | 17.93 | 0.96% | 26,340,894 |
| Sep 17, 2025 | 17.80 | 17.97 | 17.42 | 17.76 | 17.76 | -0.45% | 25,682,402 |
| Sep 16, 2025 | 18.10 | 18.44 | 17.73 | 17.84 | 17.84 | -2.41% | 32,140,763 |
| Sep 15, 2025 | 17.75 | 18.54 | 17.51 | 18.28 | 18.28 | 3.16% | 40,184,281 |
| Sep 12, 2025 | 17.18 | 18.00 | 17.05 | 17.72 | 17.72 | 3.81% | 47,643,131 |
| Sep 11, 2025 | 16.38 | 17.16 | 16.32 | 17.07 | 17.07 | 4.15% | 41,580,975 |
| Sep 10, 2025 | 16.40 | 16.59 | 16.18 | 16.39 | 16.39 | -0.36% | 18,023,191 |
| Sep 9, 2025 | 16.36 | 16.79 | 16.21 | 16.45 | 16.45 | 0.24% | 29,854,129 |
| Sep 8, 2025 | 15.97 | 16.61 | 15.90 | 16.41 | 16.41 | 3.27% | 36,111,603 |
| Sep 5, 2025 | 15.75 | 15.90 | 15.64 | 15.89 | 15.89 | 0.70% | 17,061,199 |
| Sep 4, 2025 | 15.65 | 15.89 | 15.41 | 15.78 | 15.78 | 0.19% | 20,881,698 |
| Sep 3, 2025 | 15.71 | 15.99 | 15.64 | 15.75 | 15.75 | 0.83% | 25,725,956 |
| 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 |