Ningxia Building Materials Group Co.,Ltd - 600449.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.8	13.54	13.54	13.85	13.52	7.61M
February 12, 2026	13.9	13.62	13.62	13.96	13.61	7.5M
February 11, 2026	13.49	13.63	13.63	13.92	13.44	10.35M
February 10, 2026	13.4	13.56	13.56	13.6	13.33	6.36M
February 09, 2026	13.3	13.41	13.41	13.45	13.23	5.67M
February 06, 2026	13.26	13.21	13.21	13.39	13.19	4.84M
February 05, 2026	13.16	13.31	13.31	13.66	13.16	11.41M
February 04, 2026	13.12	13.16	13.16	13.23	13.02	4.24M
February 03, 2026	13	13.08	13.08	13.13	12.94	4.81M
February 02, 2026	13.14	12.94	12.94	13.29	12.92	6.71M
January 30, 2026	13.3	13.31	13.31	13.4	13.15	4.63M
January 29, 2026	13.3	13.32	13.32	13.4	13.2	5.43M
January 28, 2026	13.18	13.35	13.35	13.47	13.16	6.48M
January 27, 2026	13.4	13.2	13.2	13.4	13.05	7.35M
January 26, 2026	13.38	13.38	13.38	13.41	13.24	8.81M
January 23, 2026	13.45	13.41	13.41	13.47	13.35	5.32M
January 22, 2026	13.28	13.4	13.4	13.4	13.2	7.9M
January 21, 2026	13.08	13.22	13.22	13.28	13.01	4.76M
January 20, 2026	13.01	13.11	13.11	13.27	12.95	7.05M
January 19, 2026	12.81	13.01	13.01	13.06	12.75	5.05M
January 16, 2026	12.81	12.82	12.82	12.87	12.68	5.5M
January 15, 2026	12.84	12.82	12.82	12.84	12.71	4.71M
January 14, 2026	12.71	12.86	12.86	12.9	12.64	9.77M
January 13, 2026	12.71	12.57	12.57	12.75	12.56	5.54M
January 12, 2026	12.59	12.68	12.68	12.68	12.53	5.91M
January 09, 2026	12.59	12.6	12.6	12.62	12.53	4.87M
January 08, 2026	12.48	12.59	12.59	12.64	12.45	4.92M
January 07, 2026	12.66	12.44	12.44	12.66	12.41	5.07M
January 06, 2026	12.43	12.58	12.58	12.58	12.39	4.53M
January 05, 2026	12.42	12.42	12.42	12.47	12.36	4.66M
December 31, 2025	12.33	12.36	12.36	12.4	12.27	2.07M
December 30, 2025	12.38	12.33	12.33	12.45	12.32	2.72M
December 29, 2025	12.5	12.39	12.39	12.53	12.36	2.8M
December 26, 2025	12.64	12.49	12.49	12.69	12.46	3.24M
December 25, 2025	12.45	12.61	12.61	12.72	12.45	3.7M
December 24, 2025	12.45	12.49	12.49	12.53	12.4	3.05M
December 23, 2025	12.58	12.39	12.39	12.6	12.38	3.77M
December 22, 2025	12.49	12.55	12.55	12.64	12.42	3.5M
December 19, 2025	12.33	12.45	12.45	12.56	12.33	3.49M
December 18, 2025	12.23	12.4	12.4	12.48	12.23	3.5M
December 17, 2025	12.21	12.32	12.32	12.36	12.13	3.75M
December 16, 2025	12.38	12.23	12.23	12.45	12.21	3.78M
December 15, 2025	12.35	12.44	12.44	12.57	12.25	6.09M
December 12, 2025	12.61	12.41	12.41	12.61	12.39	8.13M
December 11, 2025	12.68	12.55	12.55	12.69	12.53	3.33M
December 10, 2025	12.81	12.68	12.68	12.81	12.53	5.15M
December 09, 2025	12.9	12.77	12.77	12.96	12.74	4.98M
December 08, 2025	12.95	12.96	12.96	13.1	12.95	5.13M
December 05, 2025	12.94	13.05	13.05	13.08	12.85	3.84M
December 04, 2025	12.91	12.94	12.94	12.98	12.81	3.38M
December 03, 2025	13.1	12.95	12.95	13.11	12.9	4.51M
December 02, 2025	13.14	13.08	13.08	13.14	13.06	2.67M
December 01, 2025	13.17	13.16	13.16	13.21	13.14	3.43M
November 28, 2025	13.09	13.18	13.18	13.18	13.01	2.87M
November 27, 2025	13.17	13.11	13.11	13.2	13.09	3.34M
November 26, 2025	13.2	13.25	13.25	13.33	13.13	3.42M
November 25, 2025	13.06	13.18	13.18	13.33	13.04	4.33M
November 24, 2025	12.93	13.1	13.1	13.1	12.87	4.28M
November 21, 2025	13.17	12.93	12.93	13.27	12.85	6.35M
November 20, 2025	13.19	13.21	13.21	13.24	13.05	6.11M

Ningxia Building Materials Group Co.,Ltd (600449.SS) SHH