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

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 ¥1,378.48 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,160.9, while ¥1000 invested 1 year ago would be worth ¥825.49. This corresponds to total returns of 37.85%, 16.09%, -17.45%, respectively, with annualized returns of 3.26%, 3.03%, -17.45%.

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
November 11, 2026	11.4	11.4	11.4	11.46	11.34	2.26M
November 10, 2026	11.5	11.38	11.38	11.54	11.33	2.97M
November 09, 2026	11.48	11.44	11.44	11.55	11.38	2.22M
November 06, 2026	11.31	11.41	11.41	11.54	11.2	3.88M
November 05, 2026	11.39	11.54	11.54	11.55	11.36	4.25M
November 04, 2026	11.31	11.44	11.44	11.55	11.12	5.65M
November 03, 2026	11.22	11.28	11.28	11.45	11.21	4.19M
November 02, 2026	11.18	11.21	11.21	11.3	11.05	3.28M
October 30, 2026	11.08	11.07	11.07	11.35	10.94	3.86M
October 29, 2026	11.46	11.05	11.05	11.5	11.05	4.78M
October 28, 2026	11.68	11.5	11.5	11.76	11.43	4.29M
October 27, 2026	12.02	11.62	11.62	12.09	11.61	3.48M
October 26, 2026	11.82	11.9	11.9	12.22	11.75	6.41M
October 23, 2026	11.64	11.83	11.83	11.9	11.1	7.96M
October 22, 2026	12.06	11.73	11.73	12.09	11.73	4.1M
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