Skip to main content
logo
Huaxin Building Materials Group Co., Ltd. (SHA:600801)
China flag China · Delayed Price · Currency is CNY
24.44
+0.09 (0.37%)
At close: Dec 26, 2025

SHA:600801 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 26, 202522.1023.3022.1023.1022.754.05%12,350,510
Nov 25, 202522.2522.4822.0722.2021.86-0.36%8,795,900
Nov 24, 202521.6122.4021.6122.2821.943.01%11,319,890
Nov 21, 202522.0422.3121.5221.6321.30-3.22%13,966,270
Nov 20, 202521.9922.6321.9022.3522.011.31%9,770,149
Nov 19, 202522.2722.7421.8122.0621.72-1.91%9,877,069
Nov 18, 202522.4522.6822.1822.4922.15-0.18%7,718,056
Nov 17, 202523.0423.0622.5022.5322.19-2.00%8,676,817
Nov 14, 202522.7223.3622.7022.9922.640.61%10,413,020
Nov 13, 202522.7323.7822.5422.8522.500.31%17,989,940
Nov 12, 202523.9524.0422.7322.7822.43-5.79%18,102,650
Nov 11, 202524.0824.4823.8524.1823.81-1.59%12,344,430
Nov 10, 202524.0324.9223.0424.5724.191.19%21,764,810
Nov 7, 202522.7924.2922.5624.2823.916.54%22,336,530
Nov 6, 202522.7822.9522.4122.7922.44-0.74%13,062,640
Nov 5, 202521.7023.2021.6022.9622.614.65%22,138,470
Nov 4, 202522.3422.5421.6521.9421.60-1.79%15,898,450
Nov 3, 202521.7822.3421.3022.3422.003.52%23,477,900
Oct 31, 202521.3721.8321.2621.5821.250.98%13,848,650
Oct 30, 202521.7721.8721.0821.3721.04-1.84%13,424,100
Oct 29, 202521.7222.1121.4421.7721.44-15,886,740
Oct 28, 202522.4522.6521.5821.7721.44-2.33%25,380,370
Oct 27, 202522.7322.7321.2922.2921.957.89%43,733,320
Oct 24, 202520.2020.7920.0620.6620.342.02%14,195,600
Oct 23, 202520.3620.6519.6720.2519.94-1.56%17,568,950
Oct 22, 202520.5320.7220.2020.5720.261.08%14,652,740
Oct 21, 202520.4021.3020.2020.3520.04-0.49%19,571,100
Oct 20, 202520.3120.5319.9020.4520.141.09%17,609,230