Huaxin Cement A

600801
🏛️ china →
17.84
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 12.67 12.72 12.26 12.43 11.0M
2023-12-28 12.46 12.70 12.38 12.67 5.6M
2023-12-27 12.47 12.48 12.31 12.43 3.7M
2023-12-26 12.49 12.58 12.37 12.45 3.3M
2023-12-25 12.54 12.61 12.48 12.52 3.9M
2023-12-22 12.51 12.60 12.36 12.54 5.8M
2023-12-21 12.46 12.60 12.40 12.54 4.8M
2023-12-20 12.65 12.65 12.48 12.49 4.5M
2023-12-19 12.66 12.69 12.54 12.62 3.8M
2023-12-18 12.76 12.85 12.58 12.65 4.3M
2023-12-15 12.81 12.99 12.77 12.80 4.6M
2023-12-14 12.75 12.88 12.72 12.76 4.6M
2023-12-13 13.00 13.01 12.63 12.66 7.1M
2023-12-12 12.87 13.00 12.74 13.00 4.2M
2023-12-11 12.70 12.89 12.56 12.86 6.2M
2023-12-08 13.00 13.05 12.73 12.73 6.2M
2023-12-07 12.93 13.05 12.80 12.98 3.6M
2023-12-06 12.87 13.08 12.82 12.96 4.8M
2023-12-05 13.09 13.09 12.91 12.95 4.1M
2023-12-04 13.07 13.17 12.90 13.08 6.9M
2023-12-01 13.30 13.38 13.00 13.06 8.3M
2023-11-30 13.31 13.40 13.26 13.32 3.6M
2023-11-29 13.53 13.58 13.20 13.30 7.0M
2023-11-28 13.55 13.66 13.50 13.53 4.1M
2023-11-27 13.54 13.68 13.44 13.61 5.7M
2023-11-24 13.63 13.80 13.55 13.64 3.7M
2023-11-23 13.44 13.69 13.36 13.65 4.7M
2023-11-22 13.60 13.60 13.42 13.45 5.6M
2023-11-21 13.49 13.75 13.49 13.59 8.1M
2023-11-20 13.59 13.64 13.31 13.45 5.5M
2023-11-17 13.61 13.67 13.38 13.58 4.9M
2023-11-16 13.79 13.79 13.59 13.66 5.0M
2023-11-15 13.86 13.96 13.76 13.81 5.9M
2023-11-14 13.85 13.90 13.69 13.80 3.5M
2023-11-13 13.89 13.92 13.61 13.83 5.3M
2023-11-10 14.03 14.03 13.76 13.84 4.3M
2023-11-09 14.04 14.17 13.93 14.05 4.5M
2023-11-08 14.30 14.35 13.95 14.04 7.8M
2023-11-07 14.68 14.68 14.21 14.30 7.9M
2023-11-06 14.42 14.73 14.42 14.69 6.2M
2023-11-03 14.60 14.69 14.41 14.44 7.4M
2023-11-02 14.77 14.77 14.52 14.64 4.9M
2023-11-01 14.90 14.99 14.72 14.80 4.3M
2023-10-31 14.77 14.96 14.68 14.90 7.4M
2023-10-30 14.52 14.95 14.33 14.79 14.0M
2023-10-27 14.28 14.76 14.24 14.56 8.8M
2023-10-26 14.71 14.75 14.16 14.37 9.6M
2023-10-25 14.73 14.99 14.58 14.88 15.2M
2023-10-24 13.85 14.04 13.70 13.82 5.9M
2023-10-23 14.40 14.43 13.72 13.78 7.2M
2023-10-20 14.35 14.57 14.33 14.40 5.1M
2023-10-19 14.60 14.70 14.37 14.41 6.3M
2023-10-18 14.80 14.89 14.66 14.70 5.2M
2023-10-17 14.75 14.95 14.66 14.79 4.8M
2023-10-16 14.82 14.91 14.66 14.75 4.4M
2023-10-13 14.90 15.00 14.75 14.90 4.4M
2023-10-12 14.53 15.05 14.53 14.97 9.6M
2023-10-11 14.46 14.63 14.44 14.51 6.3M
2023-10-10 14.69 14.81 14.38 14.41 8.7M
2023-10-09 14.96 14.96 14.62 14.66 8.4M
2023-09-28 14.85 15.07 14.72 14.97 5.8M
2023-09-27 14.93 15.12 14.81 14.87 7.3M
2023-09-26 15.14 15.19 14.90 14.95 5.8M
2023-09-25 15.11 15.39 15.09 15.12 8.2M
2023-09-22 14.90 15.15 14.71 15.11 14.2M
2023-09-21 15.29 15.35 14.73 14.81 15.3M
2023-09-20 15.15 15.45 14.95 15.18 13.1M
2023-09-19 14.58 15.30 14.54 15.15 20.6M
2023-09-18 14.65 14.65 14.38 14.57 8.3M
2023-09-15 14.07 14.78 14.01 14.53 19.5M
2023-09-14 13.80 14.12 13.72 14.10 9.8M
2023-09-13 13.67 13.93 13.66 13.84 7.9M
2023-09-12 13.77 13.85 13.63 13.66 4.6M
2023-09-11 14.00 14.18 13.76 13.81 6.1M
2023-09-08 13.85 14.13 13.83 13.97 5.1M
2023-09-07 14.20 14.22 13.88 13.89 5.6M
2023-09-06 14.17 14.22 13.92 14.19 11.6M
2023-09-05 14.57 14.58 14.17 14.20 9.7M
2023-09-04 13.66 14.60 13.66 14.55 26.2M
2023-09-01 13.17 13.72 13.17 13.55 11.3M
2023-08-31 13.16 13.65 13.13 13.17 14.6M
2023-08-30 13.54 13.60 13.28 13.28 7.3M
2023-08-29 13.73 13.80 13.47 13.60 8.3M
2023-08-28 14.06 14.06 13.60 13.79 11.1M
2023-08-25 13.22 13.55 13.16 13.34 7.4M
2023-08-24 13.31 13.44 13.12 13.22 5.4M
2023-08-23 13.50 13.60 13.32 13.35 3.4M
2023-08-22 13.42 13.68 13.42 13.53 6.4M
2023-08-21 13.45 13.60 13.38 13.42 4.9M
2023-08-18 13.65 13.76 13.45 13.46 4.5M
2023-08-17 13.63 13.73 13.51 13.65 4.0M
2023-08-16 13.50 13.86 13.49 13.72 4.4M
2023-08-15 13.68 13.68 13.43 13.64 4.3M
2023-08-14 13.59 13.78 13.41 13.68 5.4M
2023-08-11 13.85 13.98 13.60 13.65 6.5M
2023-08-10 13.96 14.09 13.84 13.94 5.4M
2023-08-09 14.09 14.13 13.92 14.00 4.8M
2023-08-08 14.06 14.23 14.00 14.04 6.3M
2023-08-07 14.27 14.28 14.03 14.07 10.2M
2023-08-04 14.37 14.49 14.21 14.34 12.5M
2023-08-03 14.21 14.32 13.91 14.25 14.3M
2023-08-02 13.99 14.53 13.96 14.30 19.8M
2023-08-01 13.97 14.07 13.76 13.88 14.6M
2023-07-31 13.79 14.23 13.79 13.92 18.8M
2023-07-28 13.25 13.74 13.24 13.70 17.3M
2023-07-27 13.13 13.41 13.06 13.24 9.0M
2023-07-26 13.03 13.47 12.99 13.30 13.9M
2023-07-25 12.56 13.11 12.56 13.10 17.9M
2023-07-24 12.70 12.73 12.38 12.43 6.0M
2023-07-21 12.52 12.62 12.41 12.60 5.4M
2023-07-20 12.50 12.66 12.46 12.52 9.0M
2023-07-19 12.30 12.47 12.29 12.45 5.3M
2023-07-18 12.16 12.35 12.15 12.30 6.6M
2023-07-17 12.20 12.21 12.07 12.19 4.0M
2023-07-14 12.22 12.28 12.12 12.23 4.9M
2023-07-13 12.10 12.30 12.10 12.24 5.3M
2023-07-12 12.31 12.33 12.11 12.12 4.9M
2023-07-11 12.35 12.46 12.25 12.31 4.3M
2023-07-10 12.26 12.44 12.20 12.35 5.5M
2023-07-07 12.28 12.33 12.18 12.26 3.4M
2023-07-06 12.35 12.41 12.22 12.25 4.1M
2023-07-05 12.48 12.51 12.37 12.40 3.9M
2023-07-04 12.54 12.54 12.41 12.48 4.3M
2023-07-03 12.40 12.63 12.34 12.53 6.9M
2023-06-30 12.29 12.55 12.25 12.35 5.9M
2023-06-29 12.38 12.38 12.25 12.26 4.3M
2023-06-28 12.44 12.51 12.23 12.38 4.3M
2023-06-27 11.92 12.49 11.92 12.44 9.1M
2023-06-26 12.08 12.08 11.89 11.92 6.3M
2023-06-21 12.21 12.32 12.11 12.12 5.2M
2023-06-20 12.55 12.55 12.27 12.28 7.3M
2023-06-19 13.30 13.34 12.91 12.97 8.9M
2023-06-16 13.24 13.39 13.24 13.29 5.5M
2023-06-15 13.17 13.26 13.11 13.23 4.3M
2023-06-14 13.24 13.29 13.10 13.16 3.9M
2023-06-13 13.05 13.19 13.03 13.15 4.4M
2023-06-12 13.12 13.21 12.90 13.05 6.5M
2023-06-09 13.34 13.40 13.13 13.17 6.1M
2023-06-08 13.08 13.43 13.06 13.37 9.8M
2023-06-07 13.13 13.27 13.05 13.09 5.0M
2023-06-06 13.14 13.30 13.03 13.12 6.8M
2023-06-05 13.00 13.22 12.91 13.14 8.5M
2023-06-02 12.74 13.00 12.69 12.99 10.1M
2023-06-01 12.76 12.80 12.60 12.67 5.8M
2023-05-31 12.94 13.03 12.71 12.71 8.2M
2023-05-30 13.08 13.15 12.82 13.04 8.3M
2023-05-29 13.30 13.38 13.05 13.11 5.9M
2023-05-26 13.37 13.45 13.14 13.35 3.3M
2023-05-25 13.41 13.48 13.19 13.33 6.4M
2023-05-24 13.64 13.64 13.36 13.42 7.8M
2023-05-23 13.71 13.83 13.65 13.73 4.3M
2023-05-22 13.63 13.82 13.58 13.75 5.6M
2023-05-19 13.76 13.82 13.62 13.68 6.8M
2023-05-18 13.90 14.09 13.75 13.82 5.9M
2023-05-17 14.02 14.09 13.88 13.96 5.7M
2023-05-16 14.29 14.30 13.96 14.03 6.0M
2023-05-15 14.20 14.28 14.03 14.28 5.9M
2023-05-12 14.30 14.58 14.20 14.23 5.6M
2023-05-11 14.51 14.60 14.38 14.41 4.6M
2023-05-10 14.50 14.65 14.48 14.57 5.2M
2023-05-09 14.81 15.05 14.54 14.57 11.8M
2023-05-08 14.78 14.90 14.57 14.77 8.7M
2023-05-05 14.72 14.89 14.32 14.73 10.5M
2023-05-04 14.70 14.88 14.57 14.70 6.8M
2023-04-28 14.80 14.94 14.56 14.75 8.9M
2023-04-27 14.82 14.95 14.79 14.90 5.3M
2023-04-26 14.94 15.05 14.71 14.87 6.9M
2023-04-25 15.05 15.10 14.73 14.94 6.3M
2023-04-24 15.43 15.43 14.86 14.97 12.2M
2023-04-21 15.65 15.73 15.42 15.43 4.8M
2023-04-20 15.77 15.83 15.35 15.67 6.9M
2023-04-19 16.16 16.16 15.70 15.73 9.2M
2023-04-18 16.07 16.20 15.81 16.06 8.2M
2023-04-17 15.93 16.15 15.91 16.08 7.2M
2023-04-14 16.40 16.40 16.00 16.02 6.7M
2023-04-13 15.81 16.18 15.79 16.11 9.0M
2023-04-12 16.13 16.23 15.83 15.90 8.9M
2023-04-11 15.83 16.14 15.72 16.12 7.3M
2023-04-10 15.89 16.15 15.67 15.88 7.2M
2023-04-07 15.68 15.92 15.66 15.81 5.6M
2023-04-06 15.80 16.00 15.66 15.66 6.3M
2023-04-04 15.78 15.94 15.71 15.80 6.0M
2023-04-03 15.54 15.95 15.53 15.80 11.3M
2023-03-31 15.53 15.84 15.50 15.55 7.9M
2023-03-30 15.50 15.62 15.33 15.53 7.8M
2023-03-29 15.60 15.67 15.26 15.44 8.6M
2023-03-28 15.93 16.03 15.50 15.60 9.6M
2023-03-27 16.19 16.20 15.71 15.90 7.7M
2023-03-24 16.43 16.45 16.10 16.14 7.3M
2023-03-23 16.43 16.65 16.22 16.48 5.9M
2023-03-22 16.50 16.60 16.27 16.38 5.5M
2023-03-21 16.41 16.64 16.32 16.41 5.9M
2023-03-20 16.56 17.10 16.40 16.41 11.2M
2023-03-17 16.50 16.67 16.45 16.47 7.9M
2023-03-16 16.48 16.75 16.31 16.33 8.7M
2023-03-15 16.28 16.77 16.28 16.68 10.9M
2023-03-14 16.30 16.60 16.16 16.28 8.8M
2023-03-13 16.41 16.58 16.03 16.27 8.1M
2023-03-10 16.56 16.60 16.18 16.32 7.5M
2023-03-09 16.81 16.95 16.42 16.62 7.0M
2023-03-08 16.87 17.02 16.59 16.81 7.0M
2023-03-07 17.08 17.35 16.84 16.87 8.2M
2023-03-06 17.74 17.74 17.03 17.06 18.7M
2023-03-03 17.69 17.97 17.55 17.64 8.0M
2023-03-02 17.62 17.96 17.50 17.71 7.6M
2023-03-01 17.65 17.97 17.55 17.63 12.8M
2023-02-28 17.47 17.63 17.27 17.44 5.5M
2023-02-27 17.52 17.63 17.31 17.50 7.8M
2023-02-24 18.10 18.10 17.50 17.68 15.5M
2023-02-23 18.13 18.49 17.95 18.28 13.3M
2023-02-22 18.10 18.25 17.81 18.13 10.8M
2023-02-21 17.95 18.47 17.80 18.16 23.0M
2023-02-20 16.70 18.01 16.70 17.95 30.1M
2023-02-17 16.41 17.09 16.40 16.76 9.4M
2023-02-16 16.82 17.19 16.40 16.51 12.2M
2023-02-15 16.64 17.17 16.63 16.83 16.1M
2023-02-14 16.76 16.99 16.48 16.62 11.5M
2023-02-13 15.95 16.93 15.86 16.79 21.1M
2023-02-10 15.98 16.10 15.92 16.01 4.3M
2023-02-09 15.80 16.05 15.80 16.01 4.8M
2023-02-08 16.05 16.18 15.82 15.88 6.1M
2023-02-07 16.21 16.30 16.01 16.12 5.4M
2023-02-06 16.36 16.36 16.10 16.12 5.6M
2023-02-03 16.66 16.66 16.15 16.45 10.1M
2023-02-02 16.40 16.75 16.28 16.62 12.9M
2023-02-01 16.30 16.55 16.15 16.36 9.2M
2023-01-31 16.10 16.50 16.05 16.34 12.0M
2023-01-30 16.26 16.35 16.03 16.20 13.5M
2023-01-20 15.70 16.10 15.65 16.05 10.9M
2023-01-19 15.51 15.85 15.38 15.69 10.9M
2023-01-18 15.49 15.55 15.39 15.51 6.3M
2023-01-17 15.60 15.60 15.34 15.50 6.3M
2023-01-16 15.30 15.54 15.18 15.50 10.9M
2023-01-13 14.94 15.47 14.91 15.26 11.2M
2023-01-12 15.40 15.40 14.81 14.94 12.7M
2023-01-11 15.28 15.56 15.25 15.41 5.2M
2023-01-10 15.37 15.40 15.23 15.28 4.5M
2023-01-09 15.64 15.70 15.33 15.38 6.7M
2023-01-06 15.46 15.78 15.41 15.64 13.2M
2023-01-05 15.22 15.48 15.10 15.41 11.0M
2023-01-04 14.81 15.40 14.77 15.22 11.5M
2023-01-03 14.84 15.05 14.76 14.88 6.5M