Skip to main content
Huaxin Building Materials Group Co., Ltd. (SHA:600801)
China flag China · Delayed Price · Currency is CNY
22.70
+0.29 (1.29%)
At close: Dec 5, 2025

SHA:600801 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 30, 202518.2018.7918.0918.5018.221.04%16,687,680
Sep 29, 202517.7418.4417.5318.3118.032.63%20,615,210
Sep 26, 202517.3018.0317.3017.8417.571.94%17,971,680
Sep 25, 202518.2618.2617.4917.5017.23-2.23%18,330,420
Sep 24, 202517.8718.0517.4517.9017.63-16,593,620
Sep 23, 202518.0018.4917.6617.9017.63-1.81%16,852,710
Sep 22, 202517.9118.2817.3818.2317.950.89%23,682,500
Sep 19, 202518.0218.4117.8818.0717.790.78%15,858,540
Sep 18, 202517.7618.3017.6217.9317.660.96%26,340,890
Sep 17, 202517.8017.9717.4217.7617.49-0.45%25,682,400
Sep 16, 202518.1018.4417.7317.8417.57-2.41%32,140,760
Sep 15, 202517.7518.5417.5118.2818.003.16%40,184,280
Sep 12, 202517.1818.0017.0517.7217.453.81%47,643,130
Sep 11, 202516.3817.1616.3217.0716.814.15%41,580,970
Sep 10, 202516.4016.5916.1816.3916.14-0.36%18,023,190
Sep 9, 202516.3616.7916.2116.4516.200.24%29,854,120
Sep 8, 202515.9716.6115.9016.4116.163.27%36,111,600
Sep 5, 202515.7515.9015.6415.8915.650.70%17,061,190
Sep 4, 202515.6515.8915.4115.7815.540.19%20,881,690
Sep 3, 202515.7115.9915.6415.7515.510.83%25,725,950
Sep 2, 202516.2816.3115.4815.6215.38-4.05%31,427,940
Sep 1, 202515.9916.3915.9916.2816.033.43%43,711,940
Aug 29, 202515.8016.0715.7015.7415.50-0.38%20,514,370
Aug 28, 202515.7215.8815.4215.8015.560.45%20,587,730
Aug 27, 202516.0916.3815.7215.7315.49-2.30%28,942,390
Aug 26, 202515.9916.2515.7216.1015.850.69%28,112,620
Aug 25, 202515.6216.2515.5615.9915.752.37%46,107,490
Aug 22, 202515.5115.6215.4015.6215.380.58%22,251,720
Aug 21, 202515.7615.7715.5015.5315.29-0.26%21,563,420
Aug 20, 202515.4015.6415.3015.5715.330.58%19,978,890
Aug 19, 202515.4315.8015.3615.4815.240.06%33,354,830
Aug 18, 202515.4015.6015.3015.4715.230.85%25,018,550
Aug 15, 202515.0515.3715.0415.3415.111.19%26,091,580
Aug 14, 202515.5715.8515.1515.1614.93-2.76%34,460,740
Aug 13, 202515.6015.6715.4915.5915.35-24,182,090
Aug 12, 202515.8115.9115.5215.5915.35-2.26%30,531,930
Aug 11, 202516.2116.2215.8615.9515.71-2.03%43,933,230
Aug 8, 202515.3816.8815.3716.2816.035.44%78,057,520
Aug 7, 202515.8015.8215.3815.4415.200.26%35,709,690
Aug 6, 202515.2515.4315.0215.4015.160.79%34,152,040
Aug 5, 202515.2015.4515.2015.2815.050.13%24,657,900
Aug 4, 202515.1415.4815.1015.2615.03-0.39%26,340,650
Aug 1, 202515.3915.5015.2815.3215.09-0.45%28,654,650
Jul 31, 202515.6616.1415.3415.3915.15-3.02%55,025,790
Jul 30, 202516.0516.5015.8115.8715.63-4.11%64,188,550
Jul 29, 202515.9616.8915.4316.5516.303.76%103,954,600
Jul 28, 202516.1116.2715.7415.9515.71-3.04%75,365,430
Jul 25, 202517.8017.8516.4516.4516.20-10.01%130,725,900
Jul 24, 202516.5718.8816.1718.2818.004.82%193,785,800
Jul 23, 202517.4417.4417.3117.4417.1710.03%134,073,000
Jul 22, 202515.8515.8515.8515.8515.619.99%5,028,697
Jul 21, 202514.4114.4114.4114.4114.1910.00%11,200,230
Jul 18, 202513.2013.2813.0213.1012.90-0.61%10,830,940
Jul 17, 202513.3313.3813.0413.1812.98-1.05%10,340,530
Jul 16, 202513.3013.5013.1613.3213.120.53%12,377,650
Jul 15, 202513.5013.6613.1913.2513.051.69%23,049,440
Jul 14, 202513.0613.1412.9213.0312.830.39%7,133,150
Jul 11, 202513.0213.1412.8612.9812.78-0.31%12,299,350