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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	22.79	24.28	24.28	24.29	22.56	22.34M
November 06, 2025	22.78	22.79	22.79	22.95	22.41	13.06M
November 05, 2025	21.7	22.96	22.96	23.2	21.6	22.14M
November 04, 2025	22.34	21.94	21.94	22.54	21.65	15.9M
November 03, 2025	21.78	22.34	22.34	22.34	21.3	23.48M
October 31, 2025	21.37	21.58	21.58	21.83	21.26	13.85M
October 30, 2025	21.77	21.37	21.37	21.87	21.08	13.42M
October 29, 2025	21.72	21.77	21.77	22.11	21.44	15.89M
October 28, 2025	22.45	21.77	21.77	22.65	21.58	25.38M
October 27, 2025	22.73	22.29	22.29	22.73	21.29	43.73M
October 24, 2025	20.2	20.66	20.66	20.79	20.06	14.2M
October 23, 2025	20.36	20.25	20.25	20.65	19.67	17.57M
October 22, 2025	20.53	20.57	20.57	20.72	20.2	14.65M
October 21, 2025	20.4	20.35	20.35	21.3	20.2	19.57M
October 20, 2025	20.31	20.45	20.45	20.53	19.9	17.61M
October 17, 2025	20.33	20.23	20.23	20.82	20.1	21.19M
October 16, 2025	21.1	20.52	20.52	21.13	20.45	23.87M
October 15, 2025	20.5	21.28	21.28	21.72	20.13	41.11M
October 14, 2025	20.1	19.99	19.99	20.88	19.89	32.77M
October 13, 2025	19.5	20.18	20.18	20.85	19.5	50.52M
October 10, 2025	18.38	20.22	20.22	20.22	18.11	46M
October 09, 2025	18.61	18.38	18.38	18.7	17.68	28.2M
September 30, 2025	18.2	18.5	18.5	18.79	18.09	16.69M
September 29, 2025	17.74	18.31	18.31	18.44	17.53	20.62M
September 26, 2025	17.3	17.84	17.84	18.03	17.3	17.97M
September 25, 2025	18.26	17.5	17.5	18.26	17.49	18.33M
September 24, 2025	17.87	17.9	17.9	18.05	17.45	16.59M
September 23, 2025	18	17.9	17.9	18.49	17.66	16.85M
September 22, 2025	17.91	18.23	18.23	18.28	17.38	23.68M
September 19, 2025	18.02	18.07	18.07	18.41	17.88	15.86M
September 18, 2025	17.76	17.93	17.93	18.3	17.62	26.34M
September 17, 2025	17.8	17.76	17.76	17.97	17.42	25.68M
September 16, 2025	18.1	17.84	17.84	18.44	17.73	32.14M
September 15, 2025	17.75	18.28	18.28	18.54	17.51	40.18M
September 12, 2025	17.18	17.72	17.72	18	17.05	47.64M
September 11, 2025	16.38	17.07	17.07	17.16	16.32	41.58M
September 10, 2025	16.4	16.39	16.39	16.59	16.18	18.02M
September 09, 2025	16.36	16.45	16.45	16.79	16.21	29.85M
September 08, 2025	15.97	16.41	16.41	16.61	15.9	36.11M
September 05, 2025	15.75	15.89	15.89	15.9	15.64	17.06M
September 04, 2025	15.65	15.78	15.78	15.89	15.41	20.88M
September 03, 2025	15.71	15.75	15.75	15.99	15.64	25.73M
September 02, 2025	16.28	15.62	15.62	16.31	15.48	31.43M
September 01, 2025	15.99	16.28	16.28	16.39	15.99	43.71M
August 29, 2025	15.8	15.74	15.74	16.07	15.7	20.51M
August 28, 2025	15.72	15.8	15.8	15.88	15.42	20.59M
August 27, 2025	16.09	15.73	15.73	16.38	15.72	28.94M
August 26, 2025	15.99	16.1	16.1	16.25	15.72	28.11M
August 25, 2025	15.62	15.99	15.99	16.25	15.56	46.11M
August 22, 2025	15.51	15.62	15.62	15.62	15.4	22.25M
August 21, 2025	15.76	15.53	15.53	15.77	15.5	21.56M
August 20, 2025	15.4	15.57	15.57	15.64	15.3	19.98M
August 19, 2025	15.43	15.48	15.48	15.8	15.36	33.35M
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

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