Huaxin Building Materials Group Co., Ltd. Class A 600801
SSE · China · Non-Energy Minerals
CNY 23.800.00 (0.00%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 23.80 | 0.00% | CNY 23.91 | CNY 23.99 | CNY 23.45 | 7.10M |
| 2026-09-29 | CNY 23.80 | -0.21% | CNY 23.52 | CNY 23.98 | CNY 23.35 | 7.66M |
| 2026-09-28 | CNY 23.85 | +0.42% | CNY 23.75 | CNY 23.89 | CNY 23.52 | 4.91M |
| 2026-09-24 | CNY 23.75 | -0.13% | CNY 23.69 | CNY 23.96 | CNY 23.41 | 7.11M |
| 2026-09-23 | CNY 23.78 | +0.25% | CNY 23.72 | CNY 24.17 | CNY 23.59 | 8.41M |
| 2026-09-22 | CNY 23.72 | -2.83% | CNY 24.42 | CNY 24.51 | CNY 23.66 | 5.46M |
| 2026-09-21 | CNY 24.41 | +0.45% | CNY 24.12 | CNY 24.73 | CNY 24.12 | 6.10M |
| 2026-09-18 | CNY 24.30 | +0.41% | CNY 23.96 | CNY 24.43 | CNY 23.96 | 4.73M |
| 2026-09-17 | CNY 24.20 | -0.82% | CNY 24.02 | CNY 24.75 | CNY 23.90 | 7.80M |
| 2026-09-16 | CNY 24.40 | -0.85% | CNY 24.55 | CNY 24.77 | CNY 23.16 | 15.33M |
| 2026-09-15 | CNY 24.61 | -1.68% | CNY 24.98 | CNY 25.15 | CNY 24.33 | 6.53M |
| 2026-09-14 | CNY 25.03 | +2.08% | CNY 24.31 | CNY 25.18 | CNY 24.17 | 8.38M |
| 2026-09-11 | CNY 24.52 | -1.76% | CNY 25.02 | CNY 25.02 | CNY 24.15 | 10.79M |
| 2026-09-10 | CNY 24.96 | -0.56% | CNY 24.84 | CNY 25.27 | CNY 24.70 | 4.65M |
| 2026-09-09 | CNY 25.10 | +0.36% | CNY 25.05 | CNY 25.27 | CNY 24.82 | 5.24M |
| 2026-09-08 | CNY 25.01 | +2.33% | CNY 24.43 | CNY 25.56 | CNY 24.32 | 12.31M |
| 2026-09-07 | CNY 24.44 | -1.45% | CNY 24.60 | CNY 25.18 | CNY 24.40 | 12.13M |
| 2026-09-04 | CNY 24.80 | +3.81% | CNY 24.07 | CNY 24.97 | CNY 23.82 | 15.28M |
| 2026-09-03 | CNY 23.89 | +2.27% | CNY 23.33 | CNY 24.21 | CNY 23.21 | 7.57M |
| 2026-09-02 | CNY 23.36 | -2.91% | CNY 23.75 | CNY 24.21 | CNY 22.91 | 10.40M |
| 2026-09-01 | CNY 24.06 | +3.04% | CNY 23.46 | CNY 24.45 | CNY 23.35 | 12.59M |
| 2026-08-31 | CNY 23.35 | -2.59% | CNY 24.18 | CNY 24.18 | CNY 22.93 | 15.89M |
| 2026-08-28 | CNY 23.97 | +0.13% | CNY 24.06 | CNY 24.33 | CNY 23.72 | 5.99M |
| 2026-08-27 | CNY 23.94 | +0.25% | CNY 23.86 | CNY 23.97 | CNY 23.60 | 4.62M |
| 2026-08-26 | CNY 23.88 | +2.49% | CNY 23.40 | CNY 24.43 | CNY 23.10 | 9.36M |
| 2026-08-25 | CNY 23.30 | -1.23% | CNY 23.25 | CNY 23.80 | CNY 23.02 | 6.84M |
| 2026-08-24 | CNY 23.59 | +1.77% | CNY 23.00 | CNY 24.06 | CNY 23.00 | 12.90M |
| 2026-08-21 | CNY 23.18 | +1.80% | CNY 22.72 | CNY 23.22 | CNY 22.32 | 9.80M |
| 2026-08-20 | CNY 22.77 | -0.91% | CNY 22.95 | CNY 23.75 | CNY 22.55 | 12.16M |
| 2026-08-19 | CNY 22.98 | +0.88% | CNY 22.76 | CNY 23.28 | CNY 22.60 | 8.69M |
| 2026-08-18 | CNY 22.78 | -0.39% | CNY 22.76 | CNY 23.00 | CNY 22.41 | 7.00M |
| 2026-08-17 | CNY 22.87 | +0.04% | CNY 23.10 | CNY 23.21 | CNY 22.55 | 7.62M |
| 2026-08-14 | CNY 22.86 | +0.26% | CNY 22.92 | CNY 23.06 | CNY 22.46 | 7.40M |
| 2026-08-13 | CNY 22.80 | -2.06% | CNY 23.41 | CNY 23.50 | CNY 22.80 | 11.70M |
| 2026-08-12 | CNY 23.28 | -4.51% | CNY 24.14 | CNY 24.18 | CNY 23.14 | 13.84M |
| 2026-08-11 | CNY 24.38 | +1.50% | CNY 23.81 | CNY 24.55 | CNY 23.63 | 14.75M |
| 2026-08-10 | CNY 24.02 | +5.12% | CNY 22.80 | CNY 24.10 | CNY 22.50 | 18.20M |
| 2026-08-07 | CNY 22.85 | -0.70% | CNY 22.91 | CNY 23.60 | CNY 22.65 | 14.60M |
| 2026-08-06 | CNY 23.01 | +4.92% | CNY 21.93 | CNY 23.12 | CNY 21.81 | 23.84M |
| 2026-08-05 | CNY 21.93 | +2.19% | CNY 21.40 | CNY 22.00 | CNY 21.00 | 13.99M |
| 2026-08-04 | CNY 21.46 | +1.23% | CNY 21.22 | CNY 21.50 | CNY 20.51 | 16.62M |
| 2026-08-03 | CNY 21.20 | -4.93% | CNY 22.20 | CNY 23.13 | CNY 21.06 | 31.37M |
| 2026-07-31 | CNY 22.30 | -0.76% | CNY 21.90 | CNY 22.52 | CNY 21.55 | 13.59M |
| 2026-07-30 | CNY 22.47 | -0.58% | CNY 22.61 | CNY 22.90 | CNY 22.20 | 13.98M |
| 2026-07-29 | CNY 22.60 | +6.10% | CNY 21.26 | CNY 22.78 | CNY 21.05 | 24.76M |
| 2026-07-28 | CNY 21.30 | +2.16% | CNY 20.84 | CNY 21.42 | CNY 20.65 | 12.15M |
| 2026-07-27 | CNY 20.85 | -1.65% | CNY 20.92 | CNY 21.17 | CNY 20.39 | 12.29M |
| 2026-07-24 | CNY 21.20 | -2.12% | CNY 21.38 | CNY 21.73 | CNY 21.00 | 12.78M |
| 2026-07-23 | CNY 21.66 | +4.29% | CNY 20.62 | CNY 21.78 | CNY 20.28 | 18.07M |
| 2026-07-22 | CNY 20.77 | +0.83% | CNY 20.54 | CNY 21.21 | CNY 20.17 | 17.68M |
| 2026-07-21 | CNY 20.60 | -1.90% | CNY 20.51 | CNY 20.79 | CNY 19.99 | 24.05M |
| 2026-07-20 | CNY 21.00 | +5.21% | CNY 19.69 | CNY 21.94 | CNY 19.44 | 35.12M |
| 2026-07-17 | CNY 19.96 | +5.27% | CNY 18.95 | CNY 20.18 | CNY 18.89 | 27.78M |
| 2026-07-16 | CNY 18.96 | -1.81% | CNY 19.31 | CNY 19.68 | CNY 18.89 | 13.20M |
| 2026-07-15 | CNY 19.31 | +1.74% | CNY 18.79 | CNY 19.81 | CNY 18.61 | 19.28M |
| 2026-07-14 | CNY 18.98 | +0.48% | CNY 18.50 | CNY 19.02 | CNY 18.30 | 25.89M |
| 2026-07-13 | CNY 18.89 | +9.83% | CNY 17.75 | CNY 18.90 | CNY 17.60 | 41.38M |
| 2026-07-10 | CNY 17.20 | +1.78% | CNY 17.03 | CNY 17.29 | CNY 16.54 | 16.23M |
| 2026-07-09 | CNY 16.90 | -1.80% | CNY 17.09 | CNY 17.45 | CNY 16.62 | 13.31M |
| 2026-07-08 | CNY 17.21 | -3.04% | CNY 17.92 | CNY 18.10 | CNY 17.13 | 19.66M |
| 2026-07-07 | CNY 17.75 | -1.11% | CNY 18.12 | CNY 18.17 | CNY 17.16 | 25.53M |
| 2026-07-06 | CNY 17.95 | -0.88% | CNY 17.65 | CNY 18.60 | CNY 17.65 | 41.05M |
| 2026-07-03 | CNY 18.11 | +10.02% | CNY 16.48 | CNY 18.11 | CNY 16.40 | 17.64M |
| 2026-07-02 | CNY 16.46 | -1.67% | CNY 16.83 | CNY 17.17 | CNY 16.35 | 22.35M |
| 2026-07-01 | CNY 16.74 | +7.31% | CNY 15.44 | CNY 17.05 | CNY 14.88 | 38.35M |
| 2026-06-30 | CNY 15.60 | -7.53% | CNY 16.66 | CNY 16.99 | CNY 15.31 | 34.47M |
| 2026-06-29 | CNY 16.87 | -0.65% | CNY 16.98 | CNY 17.11 | CNY 16.60 | 13.00M |
| 2026-06-26 | CNY 16.98 | -1.79% | CNY 17.12 | CNY 17.56 | CNY 16.87 | 12.21M |
| 2026-06-25 | CNY 17.29 | -1.20% | CNY 17.40 | CNY 17.73 | CNY 17.18 | 13.90M |
| 2026-06-24 | CNY 17.50 | +0.63% | CNY 17.47 | CNY 17.67 | CNY 17.22 | 11.48M |
| 2026-06-23 | CNY 17.39 | -8.04% | CNY 18.82 | CNY 18.88 | CNY 17.35 | 16.44M |
| 2026-06-22 | CNY 18.91 | +1.61% | CNY 18.45 | CNY 18.94 | CNY 18.13 | 12.13M |
| 2026-06-18 | CNY 18.61 | -2.05% | CNY 18.86 | CNY 19.28 | CNY 18.43 | 13.94M |
| 2026-06-17 | CNY 19.00 | -0.31% | CNY 19.05 | CNY 19.54 | CNY 18.63 | 19.75M |
| 2026-06-16 | CNY 19.06 | -1.35% | CNY 19.15 | CNY 19.32 | CNY 18.76 | 10.33M |
| 2026-06-15 | CNY 19.32 | +1.52% | CNY 19.15 | CNY 19.38 | CNY 18.65 | 12.98M |
| 2026-06-12 | CNY 19.03 | +1.39% | CNY 18.64 | CNY 19.30 | CNY 18.36 | 13.84M |
| 2026-06-11 | CNY 18.77 | +2.29% | CNY 18.13 | CNY 18.90 | CNY 18.10 | 14.15M |
| 2026-06-10 | CNY 18.35 | +0.22% | CNY 18.14 | CNY 18.42 | CNY 18.05 | 10.74M |
| 2026-06-09 | CNY 18.31 | -0.76% | CNY 19.32 | CNY 19.32 | CNY 17.96 | 22.35M |
| 2026-06-08 | CNY 18.45 | -6.39% | CNY 19.75 | CNY 19.76 | CNY 18.13 | 24.15M |
| 2026-06-05 | CNY 19.71 | +4.01% | CNY 19.00 | CNY 20.06 | CNY 18.95 | 19.42M |
| 2026-06-04 | CNY 18.95 | -0.47% | CNY 18.91 | CNY 19.13 | CNY 18.65 | 9.82M |
| 2026-06-03 | CNY 19.04 | +0.63% | CNY 18.87 | CNY 19.53 | CNY 18.34 | 16.20M |
| 2026-06-02 | CNY 18.92 | +0.37% | CNY 18.85 | CNY 19.25 | CNY 18.78 | 15.06M |
| 2026-06-01 | CNY 18.85 | +1.13% | CNY 18.77 | CNY 19.06 | CNY 18.63 | 13.65M |
| 2026-05-29 | CNY 18.64 | +0.70% | CNY 18.82 | CNY 18.95 | CNY 18.60 | 10.52M |
| 2026-05-28 | CNY 18.51 | -2.37% | CNY 19.00 | CNY 19.00 | CNY 18.25 | 11.82M |
| 2026-05-27 | CNY 18.96 | -1.51% | CNY 19.07 | CNY 19.46 | CNY 18.55 | 15.47M |
| 2026-05-26 | CNY 19.25 | +3.77% | CNY 18.68 | CNY 19.41 | CNY 18.47 | 17.56M |