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

15.39

+1.4(+10.01%)

Updated at May 14 02:41PM

Currency In CNY

600449.SS Historical Return

If you invested ¥1000 in Ningxia Building Materials Group Co.,Ltd (600449.SS) 10 years ago, it would be worth ¥2,283.38 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,325.58, while ¥1000 invested 1 year ago would be worth ¥1,180.21. This corresponds to total returns of 128.34%, 32.56%, 18.02%, respectively, with annualized returns of 8.61%, 5.8%, 18.02%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

600449.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	13.84	13.99	13.99	14.2	13.73	7.67M
May 12, 2026	13.95	13.79	13.79	13.98	13.62	6.68M
May 11, 2026	13.41	13.95	13.95	13.98	13.35	14.61M
May 08, 2026	13.13	13.39	13.39	13.45	13.13	5.82M
May 07, 2026	13.18	13.22	13.22	13.43	13.06	6.39M
May 06, 2026	12.94	13.21	13.21	13.39	12.94	8.31M
April 30, 2026	12.85	12.91	12.91	12.94	12.78	3.7M
April 29, 2026	12.78	12.87	12.87	12.94	12.73	3.81M
April 28, 2026	12.78	12.84	12.84	12.88	12.62	4.94M
April 27, 2026	12.68	12.83	12.83	12.95	12.56	6.24M
April 24, 2026	12.71	12.63	12.63	12.78	12.54	4.92M
April 23, 2026	12.58	12.83	12.83	12.93	12.47	6.92M
April 22, 2026	12.66	12.54	12.54	12.66	12.48	3.58M
April 21, 2026	12.73	12.67	12.67	12.73	12.57	3.21M
April 20, 2026	12.81	12.75	12.75	12.87	12.66	4.5M
April 17, 2026	13.03	12.9	12.9	13.04	12.82	3.74M
April 16, 2026	12.62	12.96	12.96	13.11	12.58	6.46M
April 15, 2026	12.8	12.59	12.59	12.83	12.55	3.52M
April 14, 2026	12.89	12.77	12.77	13.05	12.67	4.58M
April 13, 2026	12.56	12.82	12.82	12.95	12.45	5.12M
April 10, 2026	12.52	12.57	12.57	12.7	12.52	3.89M
April 09, 2026	12.66	12.45	12.45	12.8	12.42	4.18M
April 08, 2026	12.55	12.72	12.72	12.8	12.5	5.65M
April 07, 2026	12.29	12.3	12.3	12.37	12.16	3.31M
April 03, 2026	12.5	12.2	12.2	12.55	12.16	5.1M
April 02, 2026	12.7	12.5	12.5	12.86	12.35	6.61M
April 01, 2026	13	12.89	12.89	13.1	12.77	5.31M
March 31, 2026	12.93	12.75	12.75	13.07	12.73	5.02M
March 30, 2026	12.77	12.93	12.93	12.99	12.63	6.16M
March 27, 2026	12.9	13.02	13.02	13.11	12.89	6.68M
March 26, 2026	13.43	13.07	13.07	13.52	13	11.4M
March 25, 2026	13.37	13.62	13.62	13.63	13.25	9.07M
March 24, 2026	12.8	13.24	13.24	13.25	12.76	8.56M
March 23, 2026	13.1	12.61	12.61	13.1	12.55	10.94M
March 20, 2026	13.61	13.34	13.34	13.71	13.32	7.26M
March 19, 2026	13.44	13.55	13.55	13.78	13.44	7.95M
March 18, 2026	13.6	13.67	13.67	13.71	13.37	8.36M
March 17, 2026	13.28	13.52	13.52	14.08	13.28	14.95M
March 16, 2026	13.57	13.28	13.28	13.6	13.16	9.14M
March 13, 2026	13.74	13.63	13.63	13.86	13.55	8.28M
March 12, 2026	13.68	13.79	13.79	13.92	13.68	6.15M
March 11, 2026	13.68	13.8	13.8	13.81	13.57	9.7M
March 10, 2026	13.75	13.7	13.78	14.07	13.62	7.77M
March 09, 2026	13.27	13.62	13.62	13.67	13.2	9.53M
March 06, 2026	12.91	13.42	13.42	13.44	12.9	8.85M
March 05, 2026	12.86	12.94	12.94	13.09	12.81	8.46M
March 04, 2026	12.63	12.55	12.58	12.79	12.53	3.97M
March 03, 2026	13.21	12.72	12.72	13.26	12.7	8.37M
March 02, 2026	13.38	13.21	13.21	13.43	13.09	8.55M
February 27, 2026	13.56	13.54	13.54	13.63	13.41	5.25M
February 26, 2026	13.57	13.48	13.48	13.67	13.43	5.27M
February 25, 2026	13.55	13.59	13.59	13.79	13.55	6.12M
February 24, 2026	13.55	13.54	13.54	13.74	13.38	6.09M
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	6.22M
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