Huaxin Cement Co., Ltd. (600801.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 June 2024 | 13.93 | 14.05 | 13.82 | 14.01 | 14.01 | 7,489,671 |
| 14 June 2024 | 13.95 | 14.03 | 13.82 | 13.93 | 13.93 | 6,375,604 |
| 13 June 2024 | 14.45 | 14.54 | 13.95 | 14.03 | 14.03 | 8,983,306 |
| 12 June 2024 | 14.68 | 14.68 | 14.40 | 14.42 | 14.42 | 4,856,866 |
| 11 June 2024 | 14.76 | 14.82 | 14.56 | 14.61 | 14.61 | 5,075,284 |
| 07 June 2024 | 14.75 | 14.90 | 14.67 | 14.80 | 14.80 | 5,297,971 |
| 06 June 2024 | 14.76 | 14.96 | 14.61 | 14.70 | 14.70 | 6,487,810 |
| 05 June 2024 | 15.10 | 15.14 | 14.72 | 14.74 | 14.74 | 7,129,134 |
| 04 June 2024 | 14.71 | 15.15 | 14.70 | 15.09 | 15.09 | 8,074,087 |
| 03 June 2024 | 14.70 | 14.96 | 14.66 | 14.82 | 14.82 | 6,770,432 |
| 31 May 2024 | 14.95 | 15.10 | 14.81 | 14.83 | 14.83 | 7,294,254 |
| 30 May 2024 | 14.98 | 15.15 | 14.81 | 14.92 | 14.92 | 6,458,394 |
| 29 May 2024 | 15.00 | 15.18 | 14.90 | 14.98 | 14.98 | 5,238,688 |
| 28 May 2024 | 15.42 | 15.47 | 15.01 | 15.08 | 15.08 | 5,874,901 |
| 27 May 2024 | 15.40 | 15.60 | 15.13 | 15.35 | 15.35 | 7,895,772 |
| 24 May 2024 | 15.56 | 15.77 | 15.33 | 15.36 | 15.36 | 7,408,240 |
| 23 May 2024 | 15.78 | 15.86 | 15.48 | 15.67 | 15.67 | 9,635,467 |
| 22 May 2024 | 15.87 | 16.09 | 15.80 | 15.87 | 15.87 | 8,156,500 |
| 21 May 2024 | 16.02 | 16.06 | 15.65 | 15.77 | 15.77 | 11,501,337 |
| 20 May 2024 | 15.67 | 15.73 | 15.28 | 15.57 | 15.57 | 13,270,872 |
| 17 May 2024 | 15.24 | 15.60 | 14.99 | 15.59 | 15.59 | 15,436,838 |
| 16 May 2024 | 14.79 | 15.40 | 14.65 | 15.25 | 15.25 | 17,063,954 |
| 15 May 2024 | 14.43 | 14.96 | 14.38 | 14.75 | 14.75 | 7,463,916 |
| 14 May 2024 | 14.70 | 14.75 | 14.48 | 14.53 | 14.53 | 4,359,924 |
| 13 May 2024 | 14.61 | 14.82 | 14.30 | 14.65 | 14.65 | 8,790,247 |
| 10 May 2024 | 14.22 | 14.68 | 14.16 | 14.60 | 14.60 | 9,117,181 |
| 09 May 2024 | 14.12 | 14.38 | 14.05 | 14.18 | 14.18 | 7,077,394 |
| 08 May 2024 | 14.20 | 14.27 | 14.01 | 14.04 | 14.04 | 4,118,611 |
| 07 May 2024 | 14.20 | 14.25 | 13.85 | 14.20 | 14.20 | 9,159,816 |
| 06 May 2024 | 14.00 | 14.35 | 13.99 | 14.24 | 14.24 | 9,227,970 |
| 30 Apr 2024 | 14.23 | 14.28 | 13.88 | 13.90 | 13.90 | 11,584,178 |
| 29 Apr 2024 | 14.36 | 14.53 | 13.93 | 14.32 | 14.32 | 17,086,860 |
| 26 Apr 2024 | 14.59 | 14.80 | 14.41 | 14.72 | 14.72 | 7,987,194 |
| 25 Apr 2024 | 14.49 | 14.72 | 14.48 | 14.65 | 14.65 | 4,514,364 |
| 24 Apr 2024 | 14.67 | 14.67 | 14.40 | 14.56 | 14.56 | 6,161,171 |
| 23 Apr 2024 | 14.73 | 14.77 | 14.39 | 14.49 | 14.49 | 9,186,644 |
| 22 Apr 2024 | 14.83 | 15.08 | 14.70 | 14.77 | 14.77 | 7,810,077 |
| 19 Apr 2024 | 14.67 | 15.13 | 14.64 | 14.85 | 14.85 | 8,111,539 |
| 18 Apr 2024 | 14.73 | 15.05 | 14.49 | 14.75 | 14.75 | 10,511,060 |
| 17 Apr 2024 | 14.50 | 14.72 | 14.46 | 14.67 | 14.67 | 7,931,150 |
| 16 Apr 2024 | 14.72 | 14.88 | 14.48 | 14.55 | 14.55 | 9,787,595 |
| 15 Apr 2024 | 14.37 | 14.82 | 14.37 | 14.68 | 14.68 | 8,707,800 |
| 12 Apr 2024 | 14.60 | 14.89 | 14.45 | 14.47 | 14.47 | 9,675,665 |
| 11 Apr 2024 | 14.06 | 14.85 | 14.06 | 14.78 | 14.78 | 18,623,732 |
| 10 Apr 2024 | 14.09 | 14.21 | 13.88 | 13.95 | 13.95 | 6,043,530 |
| 09 Apr 2024 | 13.99 | 14.22 | 13.97 | 14.09 | 14.09 | 5,556,816 |
| 08 Apr 2024 | 14.15 | 14.34 | 13.99 | 14.01 | 14.01 | 7,205,747 |
| 03 Apr 2024 | 14.00 | 14.34 | 13.95 | 14.30 | 14.30 | 8,045,057 |
| 02 Apr 2024 | 14.04 | 14.08 | 13.95 | 14.01 | 14.01 | 7,585,319 |
| 01 Apr 2024 | 13.63 | 14.05 | 13.61 | 13.99 | 13.99 | 11,916,025 |
| 29 Mar 2024 | 13.39 | 13.71 | 13.33 | 13.66 | 13.66 | 8,319,406 |
| 28 Mar 2024 | 13.19 | 13.41 | 13.08 | 13.14 | 13.14 | 8,962,492 |
| 27 Mar 2024 | 13.48 | 13.63 | 13.21 | 13.24 | 13.24 | 6,465,400 |
| 26 Mar 2024 | 13.75 | 13.75 | 13.32 | 13.40 | 13.40 | 7,467,597 |
| 25 Mar 2024 | 13.17 | 13.78 | 13.13 | 13.60 | 13.60 | 14,527,799 |
| 22 Mar 2024 | 13.24 | 13.27 | 13.06 | 13.16 | 13.16 | 6,341,732 |
| 21 Mar 2024 | 13.38 | 13.39 | 13.22 | 13.24 | 13.24 | 6,769,067 |
| 20 Mar 2024 | 13.39 | 13.44 | 13.26 | 13.34 | 13.34 | 7,258,430 |
| 19 Mar 2024 | 13.43 | 13.50 | 13.33 | 13.37 | 13.37 | 5,006,156 |
| 18 Mar 2024 | 13.65 | 13.65 | 13.43 | 13.47 | 13.47 | 6,164,048 |
| 15 Mar 2024 | 13.43 | 13.54 | 13.37 | 13.53 | 13.53 | 5,013,064 |
| 14 Mar 2024 | 13.60 | 13.73 | 13.38 | 13.44 | 13.44 | 8,278,775 |
| 13 Mar 2024 | 13.60 | 13.70 | 13.23 | 13.56 | 13.56 | 12,833,884 |
| 12 Mar 2024 | 13.43 | 13.87 | 13.39 | 13.70 | 13.70 | 11,653,456 |
| 11 Mar 2024 | 13.64 | 13.69 | 13.23 | 13.44 | 13.44 | 9,903,433 |
| 08 Mar 2024 | 13.45 | 13.61 | 13.40 | 13.59 | 13.59 | 5,057,243 |
| 07 Mar 2024 | 13.47 | 13.84 | 13.43 | 13.55 | 13.55 | 7,395,553 |
| 06 Mar 2024 | 13.66 | 13.69 | 13.30 | 13.46 | 13.46 | 7,766,740 |
| 05 Mar 2024 | 13.49 | 13.69 | 13.40 | 13.68 | 13.68 | 7,749,179 |
| 04 Mar 2024 | 13.65 | 13.72 | 13.35 | 13.49 | 13.49 | 7,203,149 |
| 01 Mar 2024 | 13.72 | 13.82 | 13.51 | 13.65 | 13.65 | 6,798,020 |
| 29 Feb 2024 | 13.35 | 13.67 | 13.35 | 13.57 | 13.57 | 9,219,021 |
| 28 Feb 2024 | 13.80 | 13.84 | 13.46 | 13.55 | 13.55 | 10,904,915 |
| 27 Feb 2024 | 13.91 | 14.06 | 13.71 | 13.84 | 13.84 | 8,083,856 |
| 26 Feb 2024 | 13.91 | 14.10 | 13.81 | 13.84 | 13.84 | 8,551,823 |
| 23 Feb 2024 | 14.16 | 14.22 | 13.76 | 13.93 | 13.93 | 11,265,688 |
| 22 Feb 2024 | 14.15 | 14.28 | 13.93 | 14.15 | 14.15 | 7,499,101 |
| 21 Feb 2024 | 14.01 | 14.53 | 13.81 | 14.15 | 14.15 | 11,210,596 |
| 20 Feb 2024 | 13.50 | 14.49 | 13.50 | 14.20 | 14.20 | 16,511,877 |
| 19 Feb 2024 | 14.60 | 14.64 | 13.54 | 13.70 | 13.70 | 17,874,666 |
| 08 Feb 2024 | 14.23 | 14.99 | 14.18 | 14.47 | 14.47 | 17,605,562 |
| 07 Feb 2024 | 13.45 | 14.23 | 13.40 | 14.23 | 14.23 | 17,330,367 |
| 06 Feb 2024 | 12.96 | 13.64 | 12.85 | 13.59 | 13.59 | 11,116,370 |
| 05 Feb 2024 | 12.83 | 13.28 | 12.67 | 13.09 | 13.09 | 12,563,216 |
| 02 Feb 2024 | 13.26 | 13.42 | 12.70 | 12.96 | 12.96 | 10,140,005 |
| 01 Feb 2024 | 13.03 | 13.43 | 12.98 | 13.25 | 13.25 | 13,416,363 |
| 31 Jan 2024 | 12.71 | 13.45 | 12.65 | 13.15 | 13.15 | 20,697,940 |
| 30 Jan 2024 | 12.80 | 12.97 | 12.62 | 12.78 | 12.78 | 13,228,470 |
| 29 Jan 2024 | 12.53 | 13.13 | 12.50 | 12.93 | 12.93 | 18,810,887 |
| 26 Jan 2024 | 12.32 | 12.68 | 12.31 | 12.47 | 12.47 | 8,139,000 |
| 25 Jan 2024 | 11.94 | 12.37 | 11.90 | 12.32 | 12.32 | 11,323,330 |
| 24 Jan 2024 | 11.70 | 11.95 | 11.43 | 11.94 | 11.94 | 7,437,495 |
| 23 Jan 2024 | 11.66 | 11.70 | 11.28 | 11.62 | 11.62 | 9,947,156 |
| 22 Jan 2024 | 12.37 | 12.40 | 11.59 | 11.68 | 11.68 | 8,644,680 |
| 19 Jan 2024 | 12.46 | 12.57 | 12.33 | 12.41 | 12.41 | 3,912,187 |
| 18 Jan 2024 | 12.64 | 12.69 | 12.28 | 12.59 | 12.59 | 7,243,242 |
| 17 Jan 2024 | 12.94 | 12.94 | 12.67 | 12.67 | 12.67 | 7,069,803 |
| 16 Jan 2024 | 12.90 | 12.94 | 12.76 | 12.93 | 12.93 | 7,598,084 |
| 15 Jan 2024 | 12.56 | 13.05 | 12.48 | 12.90 | 12.90 | 11,202,859 |
| 12 Jan 2024 | 12.53 | 12.75 | 12.49 | 12.62 | 12.62 | 4,173,692 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.