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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	13.32	13.16	13.16	13.4	13.14	4.88M
November 18, 2025	13.56	13.34	13.34	13.64	13.28	8.14M
November 17, 2025	13.7	13.62	13.62	13.75	13.58	5.62M
November 14, 2025	13.8	13.74	13.74	13.85	13.72	5.67M
November 13, 2025	13.79	13.84	13.84	13.87	13.71	5.04M
November 12, 2025	13.93	13.81	13.81	14	13.78	5.51M
November 11, 2025	13.85	13.96	13.96	14.02	13.81	6.55M
November 10, 2025	13.96	13.87	13.87	13.98	13.81	6.05M
November 07, 2025	13.81	13.9	13.9	14.08	13.75	10.36M
November 06, 2025	13.82	13.81	13.81	13.89	13.73	8.39M
November 05, 2025	13.83	13.91	13.91	13.92	13.72	9.41M
November 04, 2025	13.55	13.89	13.89	13.92	13.52	19.7M
November 03, 2025	13.43	13.48	13.48	13.49	13.39	5.16M
October 31, 2025	13.34	13.44	13.44	13.58	13.29	7.67M
October 30, 2025	13.32	13.32	13.32	13.61	13.28	5.8M
October 29, 2025	13.38	13.36	13.36	13.43	13.27	4.75M
October 28, 2025	13.41	13.42	13.42	13.52	13.4	5.57M
October 27, 2025	13.42	13.45	13.45	13.55	13.35	7.04M
October 24, 2025	13.42	13.37	13.37	13.49	13.34	4.94M
October 23, 2025	13.35	13.41	13.41	13.42	13.2	6.47M
October 22, 2025	13.25	13.37	13.37	13.43	13.21	5.25M
October 21, 2025	13.22	13.29	13.29	13.32	13.16	5.57M

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