Ningxia Building Materials Group Co.,Ltd (600449.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600449.SS Historical Return
If you invested ¥1000 in Ningxia Building Materials Group Co.,Ltd (600449.SS) 10 years ago, it would be worth ¥1,486.69 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,160.24, while ¥1000 invested 1 year ago would be worth ¥877.34. This corresponds to total returns of 48.67%, 16.02%, -12.27%, respectively, with annualized returns of 4.05%, 3.02%, -12.27%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600449.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 12.15 | 12.01 | 12.01 | 12.17 | 12 | 3.01M |
| October 20, 2026 | 11.95 | 12.11 | 12.11 | 12.15 | 11.92 | 3.54M |
| October 19, 2026 | 11.88 | 12.01 | 12.01 | 12.05 | 11.8 | 3.75M |
| October 16, 2026 | 11.92 | 11.88 | 11.88 | 12.07 | 11.8 | 4.22M |
| October 15, 2026 | 11.99 | 11.8 | 11.8 | 11.99 | 11.75 | 5.02M |
| October 14, 2026 | 12.18 | 12.08 | 12.08 | 12.28 | 12.05 | 3.65M |
| October 13, 2026 | 11.97 | 12.2 | 12.2 | 12.29 | 11.81 | 6.12M |
| October 12, 2026 | 12.25 | 12.12 | 12.12 | 12.33 | 12.1 | 5.9M |
| October 09, 2026 | 12.33 | 12.24 | 12.24 | 12.34 | 11.95 | 7.38M |
| October 08, 2026 | 12.48 | 12.32 | 12.32 | 12.57 | 12.23 | 4.66M |
| September 30, 2026 | 12.53 | 12.48 | 12.48 | 12.58 | 12.42 | 3.88M |
| September 29, 2026 | 12.35 | 12.49 | 12.49 | 12.52 | 12.33 | 3.71M |
| September 28, 2026 | 12.7 | 12.42 | 12.42 | 12.71 | 12.32 | 6.42M |
| September 24, 2026 | 13.01 | 12.71 | 12.71 | 13.1 | 12.66 | 7.57M |
| September 23, 2026 | 13.1 | 13.11 | 13.11 | 13.18 | 13 | 6.57M |
| September 22, 2026 | 13.2 | 13.1 | 13.1 | 13.33 | 13.08 | 7.48M |
| September 21, 2026 | 13.14 | 13.25 | 13.25 | 13.38 | 12.95 | 14.11M |
| September 18, 2026 | 12.76 | 13.26 | 13.26 | 13.56 | 12.74 | 23.67M |
| September 17, 2026 | 12.46 | 12.76 | 12.76 | 12.88 | 12.35 | 10.34M |
| September 16, 2026 | 12.23 | 12.49 | 12.49 | 12.61 | 12.07 | 8.04M |
| September 15, 2026 | 12.76 | 12.24 | 12.24 | 12.9 | 12.23 | 8.53M |
| September 11, 2026 | 12.47 | 12.33 | 12.33 | 12.49 | 12.21 | 10.21M |
| September 10, 2026 | 12.48 | 12.49 | 12.49 | 12.65 | 12.45 | 4.21M |
| September 09, 2026 | 12.67 | 12.57 | 12.57 | 12.68 | 12.48 | 6.02M |
| September 08, 2026 | 12.58 | 12.71 | 12.71 | 12.77 | 12.55 | 8.89M |
| September 07, 2026 | 12.53 | 12.59 | 12.59 | 12.73 | 12.42 | 7.18M |
| September 04, 2026 | 12.62 | 12.57 | 12.57 | 12.86 | 12.5 | 9.79M |
| September 03, 2026 | 12.6 | 12.61 | 12.61 | 12.7 | 12.5 | 8.07M |
| September 02, 2026 | 12.39 | 12.56 | 12.56 | 12.82 | 12.31 | 10.47M |
| September 01, 2026 | 12.65 | 12.43 | 12.43 | 12.74 | 12.21 | 10.5M |
| August 31, 2026 | 12.66 | 12.57 | 12.57 | 12.83 | 12.39 | 10.53M |
| August 28, 2026 | 12.44 | 12.75 | 12.75 | 13.02 | 12.35 | 14.54M |
| August 27, 2026 | 12.5 | 12.49 | 12.49 | 12.68 | 12.44 | 11.9M |
| August 26, 2026 | 12.5 | 12.65 | 12.65 | 13.2 | 12.5 | 17.32M |
| August 25, 2026 | 12.98 | 12.54 | 12.54 | 13.29 | 12.52 | 21.04M |
| August 24, 2026 | 12.56 | 13.21 | 13.21 | 13.45 | 12.35 | 35.57M |
| August 21, 2026 | 11.81 | 12.3 | 12.3 | 12.4 | 11.72 | 17.73M |
| August 20, 2026 | 11.65 | 11.96 | 11.96 | 12.22 | 11.63 | 13.5M |
| August 19, 2026 | 11.8 | 11.54 | 11.54 | 11.92 | 11.51 | 10.74M |
| August 18, 2026 | 12.16 | 11.92 | 11.92 | 12.18 | 11.82 | 12.17M |
| August 17, 2026 | 11.62 | 12.18 | 12.18 | 12.31 | 11.62 | 27.85M |
| August 14, 2026 | 11.9 | 11.75 | 11.75 | 11.98 | 11.5 | 21.28M |
| August 13, 2026 | 12.56 | 12.04 | 12.04 | 12.66 | 12.01 | 32.62M |
| August 12, 2026 | 12.45 | 12.65 | 12.65 | 12.79 | 12.22 | 44.16M |
| August 11, 2026 | 12.56 | 12.58 | 12.58 | 13.11 | 12.56 | 64.68M |
| August 10, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 3.47M |
| August 07, 2026 | 14 | 15.5 | 15.5 | 15.5 | 13.8 | 33.01M |
| August 06, 2026 | 13.79 | 14.09 | 14.09 | 15.16 | 13.71 | 28.73M |
| August 05, 2026 | 13.53 | 13.78 | 13.78 | 14.03 | 13.4 | 11.95M |
| August 04, 2026 | 13.12 | 13.59 | 13.59 | 13.67 | 12.99 | 12.83M |
| August 03, 2026 | 13 | 13.2 | 13.2 | 13.49 | 12.85 | 16.9M |
| July 31, 2026 | 12.25 | 13.08 | 13.08 | 13.08 | 11.91 | 11.03M |
| July 30, 2026 | 12.14 | 11.89 | 11.89 | 12.54 | 11.79 | 6.96M |
| July 29, 2026 | 11.82 | 11.94 | 11.94 | 12.13 | 11.75 | 5.09M |
| July 28, 2026 | 11.84 | 11.83 | 11.83 | 11.93 | 11.68 | 3.71M |
| July 27, 2026 | 11.65 | 11.84 | 11.84 | 11.89 | 11.64 | 4.65M |
| July 24, 2026 | 12.32 | 11.7 | 11.7 | 12.39 | 11.68 | 10.95M |
| July 23, 2026 | 11.2 | 12.29 | 12.29 | 12.29 | 11.18 | 10.29M |
| July 22, 2026 | 10.95 | 11.17 | 11.17 | 11.18 | 10.88 | 4.43M |
| July 21, 2026 | 11.22 | 11 | 11 | 11.23 | 10.6 | 8.71M |
AD
