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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	13.4	13.28	13.28	13.42	13.21	5.93M
October 17, 2025	13.37	13.4	13.4	13.49	13.3	6.34M
October 16, 2025	13.49	13.37	13.37	13.49	13.27	4.26M
October 15, 2025	13.33	13.47	13.47	13.53	13.33	5.96M
October 14, 2025	13.3	13.32	13.32	13.44	13.26	5.2M
October 13, 2025	13.05	13.25	13.25	13.3	13	5.4M
October 10, 2025	13.28	13.46	13.46	13.51	13.21	6.43M
October 09, 2025	13.2	13.28	13.28	13.33	13.2	5.66M
September 30, 2025	13.09	13.17	13.17	13.23	13.09	3.76M
September 29, 2025	13.13	13.12	13.12	13.16	12.91	4.91M
September 26, 2025	13.1	13.15	13.15	13.5	12.95	6.48M
September 25, 2025	13.2	13.13	13.13	13.29	13.04	5.12M
September 24, 2025	12.89	13.11	13.11	13.12	12.83	4.62M
September 23, 2025	13.09	12.97	12.97	13.09	12.74	6.5M
September 22, 2025	13.25	13.08	13.08	13.26	13.01	5.86M
September 19, 2025	13.19	13.29	13.29	13.33	13.14	5.42M
September 18, 2025	13.45	13.22	13.22	13.5	13.13	7.79M
September 17, 2025	13.52	13.49	13.49	13.53	13.42	4.28M
September 16, 2025	13.45	13.52	13.52	13.58	13.41	4.07M
September 15, 2025	13.51	13.47	13.47	13.61	13.45	4.36M
September 12, 2025	13.53	13.56	13.56	13.73	13.48	7.3M
September 11, 2025	13.42	13.54	13.54	13.54	13.33	5.19M
September 10, 2025	13.41	13.45	13.45	13.55	13.37	4.49M
September 09, 2025	13.51	13.4	13.4	13.56	13.36	5.61M
September 08, 2025	13.41	13.47	13.47	13.49	13.34	5.63M
September 05, 2025	13.33	13.46	13.46	13.46	13.22	5.83M
September 04, 2025	13.34	13.33	13.33	13.41	13.15	6.4M

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