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

Currency In CNY

600801.SS Historical Return

If you invested ¥1000 in Huaxin Cement Co., Ltd. (600801.SS) 10 years ago, it would be worth ¥4,906.49 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,327.48, while ¥1000 invested 1 year ago would be worth ¥1,472.33. This corresponds to total returns of 390.65%, 32.75%, 47.23%, respectively, with annualized returns of 17.23%, 5.83%, 47.23%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

600801.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	17.03	17.2	17.2	17.29	16.54	16.23M
July 09, 2026	17.09	16.9	16.9	17.45	16.62	13.31M
July 08, 2026	17.92	17.21	17.21	18.1	17.13	19.66M
July 07, 2026	18.12	17.75	17.75	18.17	17.16	25.53M
July 06, 2026	17.65	17.95	17.95	18.6	17.65	41.05M
July 03, 2026	16.48	18.11	18.11	18.11	16.4	17.64M
July 02, 2026	16.83	16.46	16.46	17.17	16.35	22.35M
July 01, 2026	15.44	16.74	16.74	17.05	14.88	38.35M
June 30, 2026	16.66	15.6	15.6	16.99	15.31	34.47M
June 29, 2026	16.98	16.87	16.87	17.11	16.6	13M
June 26, 2026	17.12	16.98	16.98	17.56	16.87	12.21M
June 25, 2026	17.4	17.29	17.29	17.73	17.18	13.9M
June 24, 2026	17.47	17.5	17.5	17.67	17.22	11.48M
June 23, 2026	18.82	17.39	17.39	18.88	17.35	16.44M
June 22, 2026	18.45	18.91	18.91	18.94	18.13	12.13M
June 18, 2026	18.86	18.61	18.61	19.28	18.43	13.94M
June 17, 2026	19.05	19	19	19.54	18.63	19.75M
June 16, 2026	19.15	19.06	19.06	19.32	18.76	10.33M
June 15, 2026	19.15	19.32	19.32	19.38	18.65	12.98M
June 12, 2026	18.64	19.03	19.03	19.3	18.36	13.84M
June 11, 2026	18.13	18.77	18.77	18.9	18.1	14.15M
June 10, 2026	18.14	18.35	18.35	18.42	18.05	10.74M
June 09, 2026	19.32	18.31	18.31	19.32	17.96	22.35M
June 08, 2026	19.75	18.45	18.45	19.76	18.13	24.15M
June 05, 2026	19	19.71	19.71	20.06	18.95	19.42M
June 04, 2026	18.91	18.95	18.95	19.13	18.65	9.82M
June 03, 2026	18.87	19.04	19.04	19.53	18.34	16.2M
June 02, 2026	18.85	18.92	18.92	19.25	18.78	15.06M
June 01, 2026	18.77	18.85	18.85	19.06	18.63	13.65M
May 29, 2026	18.82	18.64	18.64	18.95	18.6	10.52M
May 28, 2026	19	18.51	18.51	19	18.25	11.82M
May 27, 2026	19.07	18.96	18.96	19.46	18.55	15.47M
May 26, 2026	18.68	19.25	19.25	19.41	18.47	17.56M
May 25, 2026	18.64	18.55	18.55	18.85	18.3	8.75M
May 22, 2026	18.63	18.63	18.63	19.07	18.38	11.5M
May 21, 2026	19.06	18.63	18.63	19.26	18.63	10.45M
May 20, 2026	18.9	18.96	18.96	19.1	18.63	7.9M
May 19, 2026	19.3	18.96	18.96	19.33	18.86	7.98M
May 18, 2026	19.88	19.19	19.19	20.09	18.95	15.44M
May 15, 2026	20.61	20	20	20.61	19.87	10.49M
May 14, 2026	21.3	20.47	20.47	21.31	20.43	11.06M
May 13, 2026	21.19	21.12	21.12	21.34	20.96	13.06M
May 12, 2026	20.75	21.38	21.38	21.43	20.66	19.85M
May 11, 2026	21	20.69	20.69	21.13	20.6	16.03M
May 08, 2026	21.35	20.96	20.96	21.4	20.8	17.53M
May 07, 2026	21.49	21.49	21.49	21.88	21.32	16.42M
May 06, 2026	21.52	21.41	21.41	21.68	21.01	25.42M
April 30, 2026	22.62	21.51	21.51	22.62	21	23.51M
April 29, 2026	22.76	22.53	22.53	22.88	22.28	10.55M
April 28, 2026	22.6	22.38	22.38	22.83	22.22	9.43M
April 27, 2026	23.11	22.58	22.58	23.27	22.54	8.42M
April 24, 2026	22.88	23.1	23.1	23.38	22.85	9.17M
April 23, 2026	22.65	23	23	23.25	22.56	8.73M
April 22, 2026	22.82	22.74	22.74	22.96	22.61	5.74M
April 21, 2026	22.8	22.98	22.98	23.26	22.56	7.58M
April 20, 2026	22.91	22.73	22.73	23.16	22.64	8.64M
April 17, 2026	22.96	23.01	23.01	23.19	22.85	7.64M
April 16, 2026	22.82	23.14	23.14	23.25	22.58	9.07M
April 15, 2026	22.7	22.8	22.8	23.03	22.61	11.12M
April 14, 2026	23.06	22.57	22.57	23.2	22.45	17.3M