Huaxin Cement Co., Ltd. - 600801.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	15.4	15.47	15.47	15.6	15.3	25.02M
August 15, 2025	15.05	15.34	15.34	15.37	15.04	26.09M
August 14, 2025	15.57	15.16	15.16	15.85	15.15	34.46M
August 13, 2025	15.6	15.59	15.59	15.67	15.49	24.18M
August 12, 2025	15.81	15.59	15.59	15.91	15.52	30.53M
August 11, 2025	16.21	15.95	15.95	16.22	15.86	43.93M
August 08, 2025	15.38	16.28	16.28	16.88	15.37	78.06M
August 07, 2025	15.8	15.44	15.44	15.82	15.38	35.71M
August 06, 2025	15.25	15.4	15.4	15.43	15.02	34.15M
August 05, 2025	15.2	15.28	15.28	15.45	15.2	24.66M
August 04, 2025	15.14	15.26	15.26	15.48	15.1	26.34M
August 01, 2025	15.39	15.32	15.32	15.5	15.28	28.65M
July 31, 2025	15.66	15.39	15.39	16.14	15.34	55.03M
July 30, 2025	16.05	15.87	15.87	16.5	15.81	64.19M
July 29, 2025	15.96	16.55	16.55	16.89	15.43	103.95M
July 28, 2025	16.11	15.95	15.95	16.27	15.74	75.37M
July 25, 2025	17.8	16.45	16.45	17.85	16.45	130.73M
July 24, 2025	16.57	18.28	18.28	18.88	16.17	193.79M
July 23, 2025	17.44	17.44	17.44	17.44	17.31	134.07M
July 22, 2025	15.85	15.85	15.85	15.85	15.85	5.03M
July 21, 2025	14.41	14.41	14.41	14.41	14.41	11.2M
July 18, 2025	13.2	13.1	13.1	13.28	13.02	10.83M
July 17, 2025	13.33	13.18	13.18	13.38	13.04	10.34M
July 16, 2025	13.3	13.32	13.32	13.5	13.16	12.38M
July 15, 2025	13.5	13.25	13.25	13.66	13.19	23.05M
July 14, 2025	13.06	13.03	13.03	13.14	12.92	7.13M
July 11, 2025	13.02	12.98	12.98	13.14	12.86	12.3M
July 10, 2025	12.82	13.02	13.02	13.18	12.82	11.27M
July 09, 2025	12.76	12.85	12.85	13.13	12.66	17M
July 08, 2025	12.69	12.67	12.67	12.83	12.55	9.22M
July 07, 2025	12.5	12.71	12.71	12.88	12.45	16.69M
July 04, 2025	12.71	12.51	12.51	12.82	12.48	14.83M
July 03, 2025	12.39	12.65	12.65	12.78	12.25	25.42M
July 02, 2025	11.77	12.44	12.44	12.45	11.77	26.73M
July 01, 2025	11.84	11.79	11.79	11.86	11.74	5.29M
June 30, 2025	11.95	11.84	11.84	11.97	11.73	5.76M
June 27, 2025	11.85	11.94	11.94	11.97	11.83	5.43M
June 26, 2025	11.81	11.85	11.85	11.91	11.75	6M
June 25, 2025	11.71	11.81	11.81	11.83	11.7	6.93M
June 24, 2025	11.53	11.73	11.73	11.73	11.51	7.53M
June 23, 2025	11.55	11.5	11.5	11.58	11.35	5.3M
June 20, 2025	11.59	11.52	11.52	11.62	11.5	5.82M
June 19, 2025	12.08	11.93	11.93	12.11	11.9	7.68M
June 18, 2025	12.12	12.07	12.07	12.19	12.02	4.78M
June 17, 2025	12.09	12.15	12.15	12.17	12.04	5.38M
June 16, 2025	12.15	12.05	12.05	12.16	12.01	9.02M
June 13, 2025	12.23	12.07	12.07	12.24	12.02	10.49M
June 12, 2025	12.45	12.21	12.21	12.45	12.18	10.27M
June 11, 2025	12.31	12.45	12.45	12.5	12.31	6.42M
June 10, 2025	12.53	12.39	12.39	12.53	12.35	6.51M
June 09, 2025	12.57	12.48	12.48	12.57	12.36	9.81M
June 06, 2025	12.32	12.57	12.57	12.68	12.22	9.22M
June 05, 2025	12.28	12.32	12.32	12.37	12.14	8.4M
June 04, 2025	12.15	12.35	12.35	12.41	12.14	7.07M
June 03, 2025	12.28	12.15	12.15	12.33	12.12	8.16M
May 30, 2025	12.31	12.35	12.35	12.4	12.28	4.72M
May 29, 2025	12.28	12.32	12.32	12.38	12.23	5.42M
May 28, 2025	12.43	12.28	12.28	12.46	12.27	6.22M
May 27, 2025	12.45	12.4	12.4	12.54	12.39	5.12M
May 26, 2025	12.41	12.43	12.43	12.56	12.37	5.49M

Huaxin Cement Co., Ltd. (600801.SS) SHH