Skip to main content
Huaxin Building Materials Group Co., Ltd. (SHA:600801)
China flag China · Delayed Price · Currency is CNY
22.53
+0.15 (0.67%)
Apr 29, 2026, 3:00 PM CST

SHA:600801 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202622.7622.8722.2822.33--0.22%5,692,900
Apr 28, 202622.6022.8322.2222.3822.38-0.89%9,433,157
Apr 27, 202623.1123.2722.5422.5822.58-2.25%8,415,480
Apr 24, 202622.8823.3822.8523.1023.100.43%9,168,903
Apr 23, 202622.6523.2522.5623.0023.001.14%8,726,200
Apr 22, 202622.8222.9622.6122.7422.74-1.04%5,737,763
Apr 21, 202622.8023.2622.5622.9822.981.10%7,583,909
Apr 20, 202622.9123.1622.6422.7322.73-1.22%8,639,900
Apr 17, 202622.9623.1922.8523.0123.01-0.56%7,640,540
Apr 16, 202622.8223.2522.5823.1423.141.49%9,066,393
Apr 15, 202622.7023.0322.6122.8022.801.02%11,120,050
Apr 14, 202623.0623.2022.4522.5722.57-2.29%17,297,660
Apr 13, 202623.1923.6022.8623.1023.10-0.39%13,820,630
Apr 10, 202623.6623.8823.1423.1923.19-1.99%11,267,970
Apr 9, 202623.4123.7423.2923.6623.660.34%12,004,470
Apr 8, 202623.5523.8923.2423.5823.580.94%17,884,360
Apr 7, 202622.9323.8022.9323.3623.361.43%13,458,360
Apr 3, 202622.9323.4022.5423.0323.030.57%15,217,900
Apr 2, 202622.5323.1322.3022.9022.900.62%22,562,430
Apr 1, 202623.0323.3222.0622.7622.767.36%37,267,000
Mar 31, 202621.2221.5021.0321.2021.200.57%13,346,360
Mar 30, 202620.0521.4119.8121.0821.083.33%16,601,120
Mar 27, 202619.9520.9019.5020.4020.402.15%13,338,400
Mar 26, 202620.5820.5819.9319.9719.97-2.30%7,065,003
Mar 25, 202620.1120.5820.0320.4420.442.77%8,972,936
Mar 24, 202619.8019.9819.4119.8919.892.00%9,758,297
Mar 23, 202620.1320.2819.3619.5019.50-4.27%16,122,180
Mar 20, 202620.6420.8720.3420.3720.37-1.36%9,816,979
Mar 19, 202621.2521.5020.5220.6520.65-4.00%12,300,120
Mar 18, 202621.7021.8021.1921.5121.510.23%9,537,114
Mar 17, 202621.6722.0421.4621.4621.46-0.19%10,456,490
Mar 16, 202622.9623.0421.3021.5021.50-6.36%19,845,250
Mar 13, 202622.8323.5522.8322.9622.960.61%7,986,497
Mar 12, 202623.1923.2222.6022.8222.82-1.21%8,169,964
Mar 11, 202623.0523.2722.9423.1023.100.30%7,486,568
Mar 10, 202622.8023.1822.6623.0323.031.45%8,707,746
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