Huaxin Cement Co., Ltd. (600801.SS) SHH
23.03
+0.13(+0.57%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
23.03
+0.13(+0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 22.93 | 23.03 | 23.03 | 23.4 | 22.54 | 15.22M |
| April 02, 2026 | 22.53 | 22.9 | 22.9 | 23.13 | 22.3 | 22.56M |
| April 01, 2026 | 23.03 | 22.76 | 22.76 | 23.32 | 22.06 | 37.27M |
| March 31, 2026 | 21.22 | 21.2 | 21.2 | 21.5 | 21.03 | 13.35M |
| March 30, 2026 | 20.05 | 21.08 | 21.08 | 21.41 | 19.81 | 16.6M |
| March 27, 2026 | 19.95 | 20.4 | 20.4 | 20.9 | 19.5 | 13.34M |
| March 26, 2026 | 20.58 | 19.97 | 19.97 | 20.58 | 19.93 | 7.07M |
| March 25, 2026 | 20.11 | 20.44 | 20.44 | 20.58 | 20.03 | 8.97M |
| March 24, 2026 | 19.8 | 19.89 | 19.89 | 19.98 | 19.41 | 9.76M |
| March 23, 2026 | 20.13 | 19.5 | 19.5 | 20.28 | 19.36 | 16.12M |
| March 20, 2026 | 20.64 | 20.37 | 20.37 | 20.87 | 20.34 | 9.82M |
| March 19, 2026 | 21.25 | 20.65 | 20.65 | 21.5 | 20.52 | 12.3M |
| March 18, 2026 | 21.7 | 21.51 | 21.51 | 21.8 | 21.19 | 9.54M |
| March 17, 2026 | 21.67 | 21.46 | 21.46 | 22.04 | 21.46 | 10.46M |
| March 16, 2026 | 22.96 | 21.5 | 21.5 | 23.04 | 21.3 | 19.85M |
| March 13, 2026 | 22.83 | 22.96 | 22.96 | 23.55 | 22.83 | 7.99M |
| March 12, 2026 | 23.19 | 22.82 | 22.82 | 23.22 | 22.6 | 8.17M |
| March 11, 2026 | 23.05 | 23.1 | 23.1 | 23.27 | 22.94 | 7.49M |
| March 10, 2026 | 22.8 | 22.98 | 22.98 | 23.18 | 22.66 | 4.6M |
| March 09, 2026 | 23 | 22.7 | 22.7 | 23.19 | 22.52 | 10.8M |
| March 06, 2026 | 22.9 | 23.36 | 23.36 | 23.6 | 22.6 | 9.02M |
| March 05, 2026 | 23.19 | 23 | 23 | 23.39 | 22.82 | 9.04M |
| March 04, 2026 | 23.4 | 23.08 | 23.08 | 24.08 | 23.07 | 7.1M |
| March 03, 2026 | 23.94 | 23.7 | 23.7 | 24.25 | 23.47 | 11.62M |
| March 02, 2026 | 22.95 | 23.95 | 23.95 | 24.23 | 22.82 | 14.1M |
| February 27, 2026 | 23.49 | 23.3 | 23.3 | 23.7 | 23.11 | 6.66M |
| February 26, 2026 | 23.51 | 23.6 | 23.6 | 23.67 | 22.83 | 16.01M |
| February 25, 2026 | 22.72 | 23.62 | 23.62 | 24.15 | 22.71 | 14.89M |
| February 24, 2026 | 22.75 | 22.59 | 22.59 | 22.85 | 22.51 | 7.95M |
| February 13, 2026 | 23.23 | 22.74 | 0 | 23.38 | 22.61 | 9.42M |
| February 12, 2026 | 23.33 | 23.23 | 0 | 23.65 | 23.16 | 5.9M |
| February 11, 2026 | 22.98 | 23.4 | 0 | 23.73 | 22.84 | 8.65M |
| February 10, 2026 | 23.37 | 22.99 | 0 | 23.39 | 22.9 | 11.03M |
| February 09, 2026 | 23.74 | 23.36 | 0 | 23.74 | 23.19 | 10.89M |
| February 06, 2026 | 23.98 | 23.41 | 0 | 24.15 | 23.4 | 9.58M |
| February 05, 2026 | 24.37 | 23.98 | 0 | 24.66 | 23.9 | 8.05M |
| February 04, 2026 | 23.84 | 24.31 | 0 | 24.45 | 23.6 | 14.38M |
| February 03, 2026 | 23.48 | 23.69 | 0 | 23.84 | 23.21 | 14.34M |
| February 02, 2026 | 24.5 | 23.02 | 0 | 24.73 | 22.77 | 29.32M |
| January 30, 2026 | 25.44 | 25 | 0 | 25.83 | 24.06 | 23.45M |
| January 29, 2026 | 25.77 | 25.54 | 0 | 25.89 | 24.26 | 36.02M |
| January 28, 2026 | 25.63 | 25.98 | 0 | 26.23 | 25.32 | 10.28M |
| January 27, 2026 | 26.06 | 25.69 | 0 | 26.29 | 25.53 | 8.75M |
| January 26, 2026 | 25.91 | 26.14 | 0 | 26.44 | 25.82 | 10.15M |
| January 23, 2026 | 25.9 | 26.09 | 0 | 26.42 | 25.13 | 12.66M |
| January 22, 2026 | 25.4 | 25.85 | 0 | 25.96 | 25.22 | 8.91M |
| January 21, 2026 | 24.99 | 25.28 | 0 | 25.31 | 24.67 | 7.42M |
| January 20, 2026 | 24.8 | 25.1 | 0 | 25.19 | 24.49 | 9.88M |
| January 19, 2026 | 24.16 | 24.65 | 0 | 24.96 | 23.87 | 10.33M |
| January 16, 2026 | 23.96 | 24.09 | 0 | 24.48 | 23.87 | 8.21M |
| January 15, 2026 | 23.58 | 23.9 | 0 | 24 | 23.49 | 7.59M |
| January 14, 2026 | 23.63 | 23.66 | 0 | 23.8 | 23.05 | 13.07M |
| January 13, 2026 | 23.6 | 23.58 | 0 | 23.98 | 23.32 | 12.75M |
| January 12, 2026 | 24.32 | 23.53 | 0 | 24.72 | 22.96 | 24.57M |
| January 09, 2026 | 24.83 | 24.58 | 0 | 24.84 | 24.3 | 8.88M |
| January 08, 2026 | 24.83 | 24.59 | 0 | 25.08 | 24.26 | 10.42M |
| January 07, 2026 | 24.41 | 24.92 | 0 | 25.18 | 24.33 | 10.22M |
| January 06, 2026 | 25.12 | 24.43 | 0 | 25.35 | 24.34 | 15.19M |
| January 05, 2026 | 24.6 | 25.22 | 0 | 25.4 | 24.36 | 11.05M |
| December 31, 2025 | 24.47 | 24.54 | 0 | 25.05 | 24.43 | 8.42M |