Skip to main content
Huaxin Building Materials Group Co., Ltd. (SHA:600801)
China flag China · Delayed Price · Currency is CNY
22.70
-0.66 (-2.83%)
At close: Mar 9, 2026

SHA:600801 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.0023.1922.5222.7022.70-2.83%10,801,501
Mar 6, 202622.9023.6022.6023.3623.361.57%9,023,247
Mar 5, 202623.1923.3922.8223.0023.00-0.35%9,041,900
Mar 4, 202623.4024.0823.0623.0823.08-2.62%10,160,480
Mar 3, 202623.9424.2523.4723.7023.70-1.04%11,619,900
Mar 2, 202622.9524.2322.8223.9523.952.79%14,104,305
Feb 27, 202623.4923.7023.1123.3023.30-1.27%6,656,917
Feb 26, 202623.5123.6722.8323.6023.60-0.08%16,012,780
Feb 25, 202622.7224.1522.7123.6223.624.56%14,891,510
Feb 24, 202622.7522.8522.5122.5922.59-0.66%7,954,703
Feb 13, 202623.2323.3822.6122.7422.74-2.11%9,424,394
Feb 12, 202623.3323.6523.1623.2323.23-0.73%5,899,380
Feb 11, 202622.9823.7322.8423.4023.401.78%8,651,566
Feb 10, 202623.3723.3922.9022.9922.99-1.58%11,030,910
Feb 9, 202623.7423.7423.1923.3623.36-0.21%10,892,060
Feb 6, 202623.9824.1523.4023.4123.41-2.38%9,580,402
Feb 5, 202624.3724.6623.9023.9823.98-1.36%8,052,814
Feb 4, 202623.8424.4523.6024.3124.312.62%14,376,200
Feb 3, 202623.4823.8423.2123.6923.692.91%14,339,794
Feb 2, 202624.5024.7322.7723.0223.02-7.92%29,318,725
Jan 30, 202625.4425.8324.0625.0025.00-2.11%23,448,140
Jan 29, 202625.7725.8924.2625.5425.54-1.69%36,020,380
Jan 28, 202625.6326.2325.3225.9825.981.13%10,280,672
Jan 27, 202626.0626.2925.5325.6925.69-1.72%8,752,815
Jan 26, 202625.9126.4425.8226.1426.140.19%10,154,170
Jan 23, 202625.9026.4225.1326.0926.090.93%12,664,040
Jan 22, 202625.4025.9625.2225.8525.852.25%8,906,774
Jan 21, 202624.9925.3124.6725.2825.280.72%7,416,427
Jan 20, 202624.8025.1924.4925.1025.101.83%9,883,305
Jan 19, 202624.1624.9623.8724.6524.652.32%10,328,680
Jan 16, 202623.9624.4823.8724.0924.090.79%8,207,520
Jan 15, 202623.5824.0023.4923.9023.901.01%7,586,764
Jan 14, 202623.6323.8023.0523.6623.660.34%13,073,620
Jan 13, 202623.6023.9823.3223.5823.580.21%12,754,160
Jan 12, 202624.3224.7222.9623.5323.53-4.27%24,565,358
Jan 9, 202624.8324.8424.3024.5824.58-0.04%8,879,758
Jan 8, 202624.8325.0824.2624.5924.59-1.32%10,416,410
Jan 7, 202624.4125.1824.3324.9224.922.01%10,222,900
Jan 6, 202625.1225.3524.3424.4324.43-3.13%15,193,410
Jan 5, 202624.6025.4024.3625.2225.222.77%11,047,690
Dec 31, 202524.4725.0524.4324.5424.540.41%8,418,534
Dec 30, 202524.0324.9323.7524.4424.441.24%9,761,876
Dec 29, 202524.4424.4824.0024.1424.14-1.23%7,584,488
Dec 26, 202524.4824.6724.3024.4424.440.37%6,634,660
Dec 25, 202524.2124.5323.4424.3524.351.08%8,177,463
Dec 24, 202524.3224.9923.7424.0924.090.67%10,532,120
Dec 23, 202523.3024.1023.1523.9323.932.75%9,543,424
Dec 22, 202523.6723.6823.0023.2923.29-1.52%8,813,205
Dec 19, 202524.1724.1723.5623.6523.65-1.13%6,137,640
Dec 18, 202523.5824.2623.5223.9223.920.50%6,527,020
Dec 17, 202523.6223.9723.4623.8023.800.76%6,830,040
Dec 16, 202523.8624.1723.0023.6223.62-1.09%10,640,039
Dec 15, 202523.6624.5323.6623.8823.880.46%11,346,380
Dec 12, 202523.5424.0423.5423.7723.771.02%10,285,430
Dec 11, 202523.5324.1323.3023.5323.530.21%13,239,670
Dec 10, 202522.6423.5622.5723.4823.484.12%10,495,767
Dec 9, 202522.7223.0922.3322.5522.55-0.97%5,173,411
Dec 8, 202522.6822.9522.1422.7722.770.31%10,690,940
Dec 5, 202522.4422.9422.3322.7022.701.29%9,100,149
Dec 4, 202521.9922.6421.9322.4122.410.67%9,276,000
Dec 3, 202522.0622.5122.0222.2621.920.50%5,824,354
Dec 2, 202522.3422.5322.0822.1521.81-1.69%6,341,123
Dec 1, 202522.3022.8422.2022.5322.190.49%10,615,880
Nov 28, 202522.4822.5821.9922.4222.08-0.27%8,554,804
Nov 27, 202523.0023.1822.3522.4822.14-2.68%9,738,897
Nov 26, 202522.1023.3022.1023.1022.754.05%12,350,510
Nov 25, 202522.2522.4822.0722.2021.86-0.36%8,795,900
Nov 24, 202521.6122.4021.6122.2821.943.01%11,319,890
Nov 21, 202522.0422.3121.5221.6321.30-3.22%13,966,270
Nov 20, 202521.9922.6321.9022.3522.011.31%9,770,149
Nov 19, 202522.2722.7421.8122.0621.72-1.91%9,877,069
Nov 18, 202522.4522.6822.1822.4922.15-0.18%7,718,056
Nov 17, 202523.0423.0622.5022.5322.19-2.00%8,676,817
Nov 14, 202522.7223.3622.7022.9922.640.61%10,413,020
Nov 13, 202522.7323.7822.5422.8522.500.31%17,989,940
Nov 12, 202523.9524.0422.7322.7822.43-5.79%18,102,650
Nov 11, 202524.0824.4823.8524.1823.81-1.59%12,344,430
Nov 10, 202524.0324.9223.0424.5724.191.19%21,764,810
Nov 7, 202522.7924.2922.5624.2823.916.54%22,336,530
Nov 6, 202522.7822.9522.4122.7922.44-0.74%13,062,640
Nov 5, 202521.7023.2021.6022.9622.614.65%22,138,470
Nov 4, 202522.3422.5421.6521.9421.60-1.79%15,898,450
Nov 3, 202521.7822.3421.3022.3422.003.52%23,477,900
Oct 31, 202521.3721.8321.2621.5821.250.98%13,848,650
Oct 30, 202521.7721.8721.0821.3721.04-1.84%13,424,100
Oct 29, 202521.7222.1121.4421.7721.44-15,886,740
Oct 28, 202522.4522.6521.5821.7721.44-2.33%25,380,370
Oct 27, 202522.7322.7321.2922.2921.957.89%43,733,320
Oct 24, 202520.2020.7920.0620.6620.342.02%14,195,600
Oct 23, 202520.3620.6519.6720.2519.94-1.56%17,568,950
Oct 22, 202520.5320.7220.2020.5720.261.08%14,652,740
Oct 21, 202520.4021.3020.2020.3520.04-0.49%19,571,100
Oct 20, 202520.3120.5319.9020.4520.141.09%17,609,230
Oct 17, 202520.3320.8220.1020.2319.92-1.41%21,192,150
Oct 16, 202521.1021.1320.4520.5220.21-3.57%23,869,730
Oct 15, 202520.5021.7220.1321.2820.956.45%41,105,580
Oct 14, 202520.1020.8819.8919.9919.68-0.94%32,765,040
Oct 13, 202519.5020.8519.5020.1819.87-0.20%50,515,330
Oct 10, 202518.3820.2218.1120.2219.9110.01%45,995,790
Oct 9, 202518.6118.7017.6818.3818.10-0.65%28,197,840