Skip to main content
logo
Huaxin Building Materials Group Co., Ltd. (SHA:600801)
China flag China · Delayed Price · Currency is CNY
23.80
0.00 (0.00%)
Sep 30, 2026, 3:00 PM CST

SHA:600801 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202623.9123.9923.4523.8023.80-7,096,100
Sep 29, 202623.5223.9823.3523.8023.80-0.21%7,656,014
Sep 28, 202623.7523.8923.5223.8523.850.42%4,905,920
Sep 24, 202623.6923.9623.4123.7523.75-0.13%7,111,676
Sep 23, 202623.7224.1723.5923.7823.780.25%8,412,751
Sep 22, 202624.4224.5123.6623.7223.72-2.83%5,456,454
Sep 21, 202624.1224.7324.1224.4124.410.45%6,096,213
Sep 18, 202623.9624.4323.9624.3024.300.41%4,726,256
Sep 17, 202624.0224.7523.9024.2024.20-0.82%7,801,026
Sep 16, 202624.5524.7723.1624.4024.40-0.85%15,329,524
Sep 15, 202624.9825.1524.3324.6124.61-1.68%6,529,998
Sep 14, 202624.3125.1824.1725.0325.032.08%8,380,113
Sep 11, 202625.0225.0224.1524.5224.52-1.76%10,791,941
Sep 10, 202624.8425.2724.7024.9624.96-0.56%4,646,136
Sep 9, 202625.0525.2724.8225.1025.100.36%5,235,900
Sep 8, 202624.4325.5624.3225.0125.012.33%12,308,200
Sep 7, 202624.6025.1824.4024.4424.44-1.45%12,126,040
Sep 4, 202624.0724.9723.8224.8024.803.81%15,279,078
Sep 3, 202623.3324.2123.2123.8923.892.27%7,566,656
Sep 2, 202623.7524.2122.9123.3623.36-2.91%10,399,700
Sep 1, 202623.4624.4523.3524.0624.063.04%12,591,200
Aug 31, 202624.1824.1822.9323.3523.35-2.59%15,850,426
Aug 28, 202624.0624.3323.7223.9723.970.13%5,993,100
Aug 27, 202623.8623.9723.6023.9423.940.25%4,615,240
Aug 26, 202623.4024.4323.1023.8823.882.49%9,362,858
Aug 25, 202623.2523.8023.0223.3023.30-1.23%6,840,673
Aug 24, 202623.0024.0623.0023.5923.591.77%12,896,350
Aug 21, 202622.7223.2222.3223.1823.181.80%9,803,323
Aug 20, 202622.9523.7522.5522.7722.77-0.91%12,161,920
Aug 19, 202622.7623.2822.6022.9822.980.88%8,692,833
Aug 18, 202622.7623.0022.4122.7822.78-0.39%6,997,653
Aug 17, 202623.1023.2122.5522.8722.870.04%7,619,122
Aug 14, 202622.9223.0622.4622.8622.860.26%7,399,943
Aug 13, 202623.4123.5022.8022.8022.80-2.06%11,702,112
Aug 12, 202624.1424.1823.1423.2823.28-4.51%13,837,503
Aug 11, 202623.8124.5523.6324.3824.381.50%14,749,046
Aug 10, 202622.8024.1022.5024.0224.025.12%18,198,059
Aug 7, 202622.9123.6022.6522.8522.85-0.70%14,603,274
Aug 6, 202621.9323.1221.8123.0123.014.92%23,844,840
Aug 5, 202621.4022.0021.0021.9321.932.19%13,992,817
Aug 4, 202621.2221.5020.5121.4621.461.23%16,622,220
Aug 3, 202622.2023.1321.0621.2021.20-4.93%31,366,792
Jul 31, 202621.9022.5221.5522.3022.30-0.76%13,588,516
Jul 30, 202622.6122.9022.2022.4722.47-0.58%13,983,857
Jul 29, 202621.2622.7821.0522.6022.606.10%24,760,870
Jul 28, 202620.8421.4220.6521.3021.302.16%12,150,424
Jul 27, 202620.9221.1720.3920.8520.85-1.65%12,287,902
Jul 24, 202621.3821.7321.0021.2021.20-2.12%12,782,900
Jul 23, 202620.6221.7820.2821.6621.664.29%18,072,236
Jul 22, 202620.5421.2120.1720.7720.770.83%17,676,107