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
2025-09-26 17.30 18.03 17.30 17.84 18.0M
2025-09-25 18.26 18.26 17.49 17.50 18.3M
2025-09-24 17.87 18.05 17.45 17.90 16.6M
2025-09-23 18.00 18.49 17.66 17.90 16.9M
2025-09-22 17.91 18.28 17.38 18.23 23.7M
2025-09-19 18.02 18.41 17.88 18.07 15.9M
2025-09-18 17.76 18.30 17.62 17.93 26.3M
2025-09-17 17.80 17.97 17.42 17.76 25.7M
2025-09-16 18.10 18.44 17.73 17.84 32.1M
2025-09-15 17.75 18.54 17.51 18.28 40.2M
2025-09-12 17.18 18.00 17.05 17.72 47.6M
2025-09-11 16.38 17.16 16.32 17.07 41.6M
2025-09-10 16.40 16.59 16.18 16.39 18.0M
2025-09-09 16.36 16.79 16.21 16.45 29.9M
2025-09-08 15.97 16.61 15.90 16.41 36.1M
2025-09-05 15.75 15.90 15.64 15.89 17.1M
2025-09-04 15.65 15.89 15.41 15.78 20.9M
2025-09-03 15.71 15.99 15.64 15.75 25.7M
2025-09-02 16.28 16.31 15.48 15.62 31.4M
2025-09-01 15.99 16.39 15.99 16.28 43.7M
2025-08-29 15.80 16.07 15.70 15.74 20.5M
2025-08-28 15.72 15.88 15.42 15.80 20.6M
2025-08-27 16.09 16.38 15.72 15.73 28.9M
2025-08-26 15.99 16.25 15.72 16.10 28.1M
2025-08-25 15.62 16.25 15.56 15.99 46.1M
2025-08-22 15.51 15.62 15.40 15.62 22.3M
2025-08-21 15.76 15.77 15.50 15.53 21.6M
2025-08-20 15.40 15.64 15.30 15.57 20.0M
2025-08-19 15.43 15.80 15.36 15.48 33.4M
2025-08-18 15.40 15.60 15.30 15.47 25.0M
2025-08-15 15.05 15.37 15.04 15.34 26.1M
2025-08-14 15.57 15.85 15.15 15.16 34.5M
2025-08-13 15.60 15.67 15.49 15.59 24.2M
2025-08-12 15.81 15.91 15.52 15.59 30.5M
2025-08-11 16.21 16.22 15.86 15.95 43.9M
2025-08-08 15.38 16.88 15.37 16.28 78.1M
2025-08-07 15.80 15.82 15.38 15.44 35.7M
2025-08-06 15.25 15.43 15.02 15.40 34.2M
2025-08-05 15.20 15.45 15.20 15.28 24.7M
2025-08-04 15.14 15.48 15.10 15.26 26.3M
2025-08-01 15.39 15.50 15.28 15.32 28.7M
2025-07-31 15.66 16.14 15.34 15.39 55.0M
2025-07-30 16.05 16.50 15.81 15.87 64.2M
2025-07-29 15.96 16.89 15.43 16.55 104.0M
2025-07-28 16.11 16.27 15.74 15.95 75.4M
2025-07-25 17.80 17.85 16.45 16.45 130.7M
2025-07-24 16.57 18.88 16.17 18.28 193.8M
2025-07-23 17.44 17.44 17.31 17.44 134.1M
2025-07-22 15.85 15.85 15.85 15.85 5.0M
2025-07-21 14.41 14.41 14.41 14.41 11.2M
2025-07-18 13.20 13.28 13.02 13.10 10.8M
2025-07-17 13.33 13.38 13.04 13.18 10.3M
2025-07-16 13.30 13.50 13.16 13.32 12.4M
2025-07-15 13.50 13.66 13.19 13.25 23.0M
2025-07-14 13.06 13.14 12.92 13.03 7.1M
2025-07-11 13.02 13.14 12.86 12.98 12.3M
2025-07-10 12.82 13.18 12.82 13.02 11.3M
2025-07-09 12.76 13.13 12.66 12.85 17.0M
2025-07-08 12.69 12.83 12.55 12.67 9.2M
2025-07-07 12.50 12.88 12.45 12.71 16.7M
2025-07-04 12.71 12.82 12.48 12.51 14.8M
2025-07-03 12.39 12.78 12.25 12.65 25.4M
2025-07-02 11.77 12.45 11.77 12.44 26.7M
2025-07-01 11.84 11.86 11.74 11.79 5.3M
2025-06-30 11.95 11.97 11.73 11.84 5.8M
2025-06-27 11.85 11.97 11.83 11.94 5.4M
2025-06-26 11.81 11.91 11.75 11.85 6.0M
2025-06-25 11.71 11.83 11.70 11.81 6.9M
2025-06-24 11.53 11.73 11.51 11.73 7.5M
2025-06-23 11.55 11.58 11.35 11.50 5.3M
2025-06-20 11.59 11.62 11.50 11.52 5.8M
2025-06-19 12.08 12.11 11.90 11.93 7.7M
2025-06-18 12.12 12.19 12.02 12.07 4.8M
2025-06-17 12.09 12.17 12.04 12.15 5.4M
2025-06-16 12.15 12.16 12.01 12.05 9.0M
2025-06-13 12.23 12.24 12.02 12.07 10.5M
2025-06-12 12.45 12.45 12.18 12.21 10.3M
2025-06-11 12.31 12.50 12.31 12.45 6.4M
2025-06-10 12.53 12.53 12.35 12.39 6.5M
2025-06-09 12.57 12.57 12.36 12.48 9.8M
2025-06-06 12.32 12.68 12.22 12.57 9.2M
2025-06-05 12.28 12.37 12.14 12.32 8.4M
2025-06-04 12.15 12.41 12.14 12.35 7.1M
2025-06-03 12.28 12.33 12.12 12.15 8.2M
2025-05-30 12.31 12.40 12.28 12.35 4.7M
2025-05-29 12.28 12.38 12.23 12.32 5.4M
2025-05-28 12.43 12.46 12.27 12.28 6.2M
2025-05-27 12.45 12.54 12.39 12.40 5.1M
2025-05-26 12.41 12.56 12.37 12.43 5.5M
2025-05-23 12.60 12.71 12.43 12.43 6.6M
2025-05-22 12.79 12.80 12.58 12.59 5.9M
2025-05-21 12.56 12.88 12.56 12.75 9.7M
2025-05-20 12.54 12.69 12.54 12.59 7.4M
2025-05-19 12.40 12.65 12.38 12.57 8.3M
2025-05-16 12.58 12.64 12.40 12.43 9.1M
2025-05-15 12.42 12.59 12.40 12.54 7.5M
2025-05-14 12.45 12.58 12.40 12.47 10.7M
2025-05-13 12.28 12.51 12.22 12.49 15.3M
2025-05-12 12.19 12.28 12.08 12.25 12.7M
2025-05-09 12.20 12.24 12.09 12.16 8.9M
2025-05-08 12.17 12.24 12.13 12.19 9.5M
2025-05-07 12.28 12.30 12.10 12.17 12.4M
2025-05-06 12.06 12.21 11.98 12.15 16.1M
2025-04-30 12.70 12.70 11.89 12.01 31.0M
2025-04-29 12.80 12.82 12.43 12.65 13.2M
2025-04-28 12.88 12.97 12.78 12.80 6.5M
2025-04-25 12.99 13.14 12.85 12.90 7.5M
2025-04-24 13.23 13.28 12.81 12.91 12.3M
2025-04-23 13.34 13.39 13.12 13.24 7.9M
2025-04-22 13.26 13.53 13.19 13.36 8.9M
2025-04-21 13.50 13.56 13.18 13.23 10.0M
2025-04-18 13.71 13.75 13.40 13.44 8.9M
2025-04-17 13.73 13.88 13.55 13.71 8.8M
2025-04-16 13.62 13.86 13.60 13.73 7.1M
2025-04-15 13.71 13.77 13.57 13.76 7.2M
2025-04-14 14.09 14.09 13.59 13.71 11.2M
2025-04-11 14.14 14.20 13.80 14.01 10.1M
2025-04-10 14.10 14.35 13.79 14.15 15.3M
2025-04-09 13.84 14.12 13.46 14.05 17.2M
2025-04-08 13.38 14.13 13.38 13.88 19.7M
2025-04-07 13.50 14.06 13.11 13.39 19.1M
2025-04-03 13.78 14.15 13.50 14.14 19.9M
2025-04-02 13.73 14.00 13.64 13.68 8.3M
2025-04-01 13.87 13.99 13.75 13.93 12.6M
2025-03-31 13.56 14.09 13.50 13.88 27.6M
2025-03-28 13.52 13.64 13.41 13.54 15.4M
2025-03-27 13.09 13.60 13.09 13.48 22.1M
2025-03-26 12.94 13.03 12.61 12.97 10.5M
2025-03-25 13.17 13.25 12.95 12.99 10.5M
2025-03-24 13.04 13.18 13.01 13.11 8.3M
2025-03-21 12.93 13.15 12.93 13.04 7.4M
2025-03-20 13.00 13.10 12.86 12.93 6.6M
2025-03-19 13.15 13.23 12.93 12.98 8.7M
2025-03-18 13.21 13.27 13.06 13.20 7.4M
2025-03-17 13.01 13.36 13.01 13.21 13.1M
2025-03-14 12.87 13.03 12.78 13.01 13.0M
2025-03-13 12.55 12.88 12.55 12.86 12.9M
2025-03-12 12.86 12.86 12.55 12.55 9.6M
2025-03-11 12.58 12.88 12.50 12.87 12.7M
2025-03-10 12.52 12.72 12.41 12.68 11.9M
2025-03-07 12.29 12.66 12.28 12.50 16.5M
2025-03-06 12.39 12.40 12.25 12.31 6.6M
2025-03-05 12.23 12.40 12.13 12.33 12.3M
2025-03-04 12.15 12.19 12.03 12.16 5.5M
2025-03-03 11.98 12.23 11.93 12.11 10.4M
2025-02-28 12.02 12.06 11.90 11.95 6.9M
2025-02-27 11.91 12.11 11.90 12.00 6.9M
2025-02-26 11.68 11.95 11.68 11.95 9.5M
2025-02-25 11.80 11.86 11.67 11.69 6.0M
2025-02-24 11.77 11.95 11.75 11.83 7.2M
2025-02-21 11.82 11.90 11.73 11.81 5.9M
2025-02-20 11.76 11.82 11.66 11.80 5.8M
2025-02-19 11.81 11.86 11.72 11.76 6.8M
2025-02-18 11.98 12.02 11.80 11.84 8.2M
2025-02-17 12.11 12.18 11.95 12.02 7.0M
2025-02-14 12.19 12.25 12.09 12.13 6.1M
2025-02-13 12.18 12.33 12.15 12.20 7.9M
2025-02-12 12.26 12.31 12.09 12.17 6.0M
2025-02-11 12.30 12.39 12.18 12.26 5.9M
2025-02-10 12.09 12.47 12.09 12.28 8.6M
2025-02-07 11.95 12.19 11.92 12.14 7.6M
2025-02-06 11.96 11.99 11.84 11.96 6.2M
2025-02-05 12.30 12.35 11.94 11.96 9.2M
2025-01-27 12.10 12.38 11.99 12.30 10.3M
2025-01-24 12.06 12.20 11.98 12.07 7.7M
2025-01-23 11.95 12.09 11.93 12.03 7.5M
2025-01-22 11.94 11.99 11.85 11.93 3.9M
2025-01-21 12.08 12.09 11.85 11.93 6.1M
2025-01-20 11.93 12.10 11.87 12.05 7.0M
2025-01-17 11.81 11.96 11.73 11.90 5.1M
2025-01-16 11.79 12.05 11.79 11.89 7.1M
2025-01-15 11.79 11.85 11.67 11.79 6.7M
2025-01-14 11.64 11.86 11.59 11.83 10.3M
2025-01-13 11.56 11.77 11.56 11.68 4.7M
2025-01-10 11.79 11.86 11.68 11.73 6.2M
2025-01-09 11.95 11.97 11.77 11.78 6.8M
2025-01-08 12.07 12.07 11.80 11.95 7.4M
2025-01-07 12.10 12.20 11.95 12.02 7.2M
2025-01-06 12.00 12.28 11.93 12.15 7.9M
2025-01-03 11.90 12.30 11.90 12.08 18.1M
2025-01-02 12.10 12.38 11.75 11.86 14.6M