Skip to main content
logo
Huaxin Building Materials Group Co., Ltd. (SHA:600801)
China flag China · Delayed Price · Currency is CNY
22.68
-0.17 (-0.74%)
Oct 26, 2026, 1:24 PM CST

SHA:600801 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 202622.6222.8722.2022.6822.68-0.74%7,920,642
Oct 23, 202622.0023.1421.5122.8522.854.15%15,064,229
Oct 22, 202621.8022.1521.4621.9421.940.46%7,864,700
Oct 21, 202622.1022.1621.4021.8421.84-0.91%10,679,857
Oct 20, 202622.3022.3621.6022.0422.04-1.43%10,571,478
Oct 19, 202621.7022.9421.6122.3622.362.66%11,751,056
Oct 16, 202621.1822.3020.9121.7821.782.83%12,030,829
Oct 15, 202620.5821.2820.2521.1821.182.32%18,229,171
Oct 14, 202621.5122.0520.5520.7020.70-3.27%17,857,226
Oct 13, 202622.4022.6321.2821.4021.40-4.85%19,771,685
Oct 12, 202623.6023.7222.2122.4922.49-4.38%14,256,866
Oct 9, 202623.4223.9223.4023.5223.52-0.55%4,977,738
Oct 8, 202623.8024.0022.8623.6523.65-0.63%10,366,734
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%12,591,203
Aug 31, 202624.1824.1822.9323.3523.35-2.59%15,891,726
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%12,161,929
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