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

13.76

-0.18(-1.29%)

Updated at June 03 03:00PM

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 ¥2,008.76 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,240.76, while ¥1000 invested 1 year ago would be worth ¥1,005.11. This corresponds to total returns of 100.88%, 24.08%, 0.51%, respectively, with annualized returns of 7.22%, 4.41%, 0.51%.

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
June 02, 2026	14.45	13.94	13.94	14.48	13.85	9.61M
June 01, 2026	14.46	14.5	14.5	14.65	14.33	5.77M
May 29, 2026	15.01	14.44	14.44	15.36	14.32	13.26M
May 28, 2026	14.7	14.87	14.87	15.01	14.51	8.12M
May 27, 2026	15.2	14.73	14.73	15.2	14.67	8.58M
May 26, 2026	14.89	15.02	15.02	15.07	14.68	9.3M
May 25, 2026	14.82	14.96	14.96	15.12	14.72	9.24M
May 22, 2026	13.98	14.86	14.86	15.28	13.96	17.8M
May 21, 2026	14.53	13.94	13.94	14.63	13.9	13.53M
May 20, 2026	14.45	14.66	14.66	14.83	14.44	9.77M
May 19, 2026	14.75	14.58	14.58	14.98	14.42	13.63M
May 18, 2026	14.62	14.63	14.63	14.84	14.43	14.06M
May 15, 2026	15.28	14.82	14.82	15.38	14.68	30.28M
May 14, 2026	13.98	15.39	15.39	15.39	13.9	27.24M
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