Skip to main content
logo
Huaxin Building Materials Group Co., Ltd. (SHA:600801)
China flag China · Delayed Price · Currency is CNY
20.16
-0.28 (-1.37%)
Mar 26, 2026, 11:15 AM CST

SHA:600801 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 202620.5820.5820.0620.13--1.52%3,241,803
Mar 25, 202620.1120.5820.0320.4420.442.77%8,972,936
Mar 24, 202619.8019.9819.4119.8919.892.00%9,758,297
Mar 23, 202620.1320.2819.3619.5019.50-4.27%16,122,180
Mar 20, 202620.6420.8720.3420.3720.37-1.36%9,816,979
Mar 19, 202621.2521.5020.5220.6520.65-4.00%12,300,120
Mar 18, 202621.7021.8021.1921.5121.510.23%9,537,114
Mar 17, 202621.6722.0421.4621.4621.46-0.19%10,456,490
Mar 16, 202622.9623.0421.3021.5021.50-6.36%19,845,250
Mar 13, 202622.8323.5522.8322.9622.960.61%7,986,497
Mar 12, 202623.1923.2222.6022.8222.82-1.21%8,169,964
Mar 11, 202623.0523.2722.9423.1023.100.30%7,486,568
Mar 10, 202622.8023.1822.6623.0323.031.45%8,707,746
Mar 9, 202623.0023.1922.5222.7022.70-2.83%10,801,501
Mar 6, 202622.9023.6022.6023.3623.361.57%9,023,247
Mar 5, 202623.1923.3922.8223.0023.00-0.35%9,041,900
Mar 4, 202623.4024.0823.0623.0823.08-2.62%10,160,480
Mar 3, 202623.9424.2523.4723.7023.70-1.04%11,619,900
Mar 2, 202622.9524.2322.8223.9523.952.79%14,104,305
Feb 27, 202623.4923.7023.1123.3023.30-1.27%6,656,917
Feb 26, 202623.5123.6722.8323.6023.60-0.08%16,012,780
Feb 25, 202622.7224.1522.7123.6223.624.56%14,891,510
Feb 24, 202622.7522.8522.5122.5922.59-0.66%7,954,703
Feb 13, 202623.2323.3822.6122.7422.74-2.11%9,424,394
Feb 12, 202623.3323.6523.1623.2323.23-0.73%5,899,380
Feb 11, 202622.9823.7322.8423.4023.401.78%8,651,566
Feb 10, 202623.3723.3922.9022.9922.99-1.58%11,030,910
Feb 9, 202623.7423.7423.1923.3623.36-0.21%10,892,060
Feb 6, 202623.9824.1523.4023.4123.41-2.38%9,580,402
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