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

22.72

+0.31(+1.38%)

Updated at December 05 02:37PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 202521.9922.4122.4122.6421.939.28M
December 03, 202522.0622.2621.9222.5122.025.82M
December 02, 202522.3422.1521.8122.5322.086.34M
December 01, 202522.322.5322.1922.8422.210.62M
November 28, 202522.4822.4222.0822.5821.998.55M
November 27, 20252322.4822.4823.1822.359.74M
November 26, 202522.123.123.123.322.112.35M
November 25, 202522.2522.222.222.4822.078.8M
November 24, 202521.6122.2822.2822.421.6111.32M
November 21, 202522.0421.6321.6322.3121.5213.97M
November 20, 202521.9922.3522.3522.6321.99.77M
November 19, 202522.2722.0622.0622.7421.819.88M
November 18, 202522.4522.4922.4922.6822.187.72M
November 17, 202523.0422.5322.5323.0622.58.68M
November 14, 202522.7222.9922.9923.3622.710.41M
November 13, 202522.7322.8522.8523.7822.5417.99M
November 12, 202523.9522.7822.7824.0422.7318.1M
November 11, 202524.0824.1824.1824.4823.8512.34M
November 10, 202524.0324.5724.5724.9223.0421.76M
November 07, 202522.7924.2824.2824.2922.5622.34M
November 06, 202522.7822.7922.7922.9522.4113.06M
November 05, 202521.722.9622.9623.221.622.14M
November 04, 202522.3421.9421.9422.5421.6515.9M
November 03, 202521.7822.3422.3422.3421.323.48M
October 31, 202521.3721.5821.5821.8321.2613.85M
October 30, 202521.7721.3721.3721.8721.0813.42M
October 29, 202521.7221.7721.7722.1121.4415.89M
October 28, 202522.4521.7721.7722.6521.5825.38M
October 27, 202522.7322.2922.2922.7321.2943.73M
October 24, 202520.220.6620.6620.7920.0614.2M
October 23, 202520.3620.2520.2520.6519.6717.57M
October 22, 202520.5320.5720.5720.7220.214.65M
October 21, 202520.420.3520.3521.320.219.57M
October 20, 202520.3120.4520.4520.5319.917.61M
October 17, 202520.3320.2320.2320.8220.121.19M
October 16, 202521.120.5220.5221.1320.4523.87M
October 15, 202520.521.2821.2821.7220.1341.11M
October 14, 202520.119.9919.9920.8819.8932.77M
October 13, 202519.520.1820.1820.8519.550.52M
October 10, 202518.3820.2220.2220.2218.1146M
October 09, 202518.6118.3818.3818.717.6828.2M
September 30, 202518.218.518.518.7918.0916.69M
September 29, 202517.7418.3118.3118.4417.5320.62M
September 26, 202517.317.8417.8418.0317.317.97M
September 25, 202518.2617.517.518.2617.4918.33M
September 24, 202517.8717.917.918.0517.4516.59M
September 23, 20251817.917.918.4917.6616.85M
September 22, 202517.9118.2318.2318.2817.3823.68M
September 19, 202518.0218.0718.0718.4117.8815.86M
September 18, 202517.7617.9317.9318.317.6226.34M
September 17, 202517.817.7617.7617.9717.4225.68M
September 16, 202518.117.8417.8418.4417.7332.14M
September 15, 202517.7518.2818.2818.5417.5140.18M
September 12, 202517.1817.7217.721817.0547.64M
September 11, 202516.3817.0717.0717.1616.3241.58M
September 10, 202516.416.3916.3916.5916.1818.02M
September 09, 202516.3616.4516.4516.7916.2129.85M
September 08, 202515.9716.4116.4116.6115.936.11M
September 05, 202515.7515.8915.8915.915.6417.06M
September 04, 202515.6515.7815.7815.8915.4120.88M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved