Skip to main content
logo
Huaxin Building Materials Group Co., Ltd. (SHA:600801)
China flag China · Delayed Price · Currency is CNY
21.51
-1.02 (-4.53%)
Apr 30, 2026, 3:00 PM CST

SHA:600801 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202622.6222.6221.0021.5121.51-4.53%23,505,920
Apr 29, 202622.7622.8822.2822.5322.530.67%10,553,540
Apr 28, 202622.6022.8322.2222.3822.38-0.89%9,433,157
Apr 27, 202623.1123.2722.5422.5822.58-2.25%8,415,480
Apr 24, 202622.8823.3822.8523.1023.100.43%9,168,903
Apr 23, 202622.6523.2522.5623.0023.001.14%8,726,200
Apr 22, 202622.8222.9622.6122.7422.74-1.04%5,737,763
Apr 21, 202622.8023.2622.5622.9822.981.10%7,583,909
Apr 20, 202622.9123.1622.6422.7322.73-1.22%8,639,900
Apr 17, 202622.9623.1922.8523.0123.01-0.56%7,640,540
Apr 16, 202622.8223.2522.5823.1423.141.49%9,066,393
Apr 15, 202622.7023.0322.6122.8022.801.02%11,120,050
Apr 14, 202623.0623.2022.4522.5722.57-2.29%17,297,660
Apr 13, 202623.1923.6022.8623.1023.10-0.39%13,820,630
Apr 10, 202623.6623.8823.1423.1923.19-1.99%11,267,970
Apr 9, 202623.4123.7423.2923.6623.660.34%12,004,470
Apr 8, 202623.5523.8923.2423.5823.580.94%17,884,360
Apr 7, 202622.9323.8022.9323.3623.361.43%13,458,360
Apr 3, 202622.9323.4022.5423.0323.030.57%15,217,900
Apr 2, 202622.5323.1322.3022.9022.900.62%22,562,430
Apr 1, 202623.0323.3222.0622.7622.767.36%37,267,000
Mar 31, 202621.2221.5021.0321.2021.200.57%13,346,360
Mar 30, 202620.0521.4119.8121.0821.083.33%16,601,120
Mar 27, 202619.9520.9019.5020.4020.402.15%13,338,400
Mar 26, 202620.5820.5819.9319.9719.97-2.30%7,065,003
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