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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	13.53	13.33	13.33	13.62	13.3	6.29M
September 02, 2025	13.81	13.55	13.55	13.84	13.49	9.69M
September 01, 2025	13.85	13.81	13.81	13.94	13.8	6.78M
August 29, 2025	14.17	13.84	13.84	14.23	13.82	12.13M
August 28, 2025	13.9	14.17	14.17	14.48	13.7	17.48M
August 27, 2025	14.39	13.91	13.91	14.47	13.9	17.01M
August 26, 2025	14.3	14.52	14.52	14.85	14.23	14.93M
August 25, 2025	14.39	14.3	14.3	14.39	14.2	10.41M
August 22, 2025	14.1	14.25	14.25	14.25	14.07	10.12M
August 21, 2025	14.25	14.11	14.11	14.31	14.05	9.75M
August 20, 2025	13.93	14.24	14.24	14.34	13.86	13.24M
August 19, 2025	13.95	13.96	13.96	14.03	13.89	8.12M
August 18, 2025	13.91	13.95	13.95	14.04	13.86	10.95M
August 15, 2025	13.71	13.91	13.91	13.91	13.68	8.08M
August 14, 2025	13.95	13.7	13.7	13.98	13.69	8.39M
August 13, 2025	13.92	13.93	13.93	13.97	13.84	6.89M
August 12, 2025	14.05	13.91	13.91	14.05	13.9	7.22M
August 11, 2025	13.98	14.06	14.06	14.1	13.92	9.38M
August 08, 2025	13.78	13.91	13.91	13.94	13.7	8.22M
August 07, 2025	13.84	13.84	13.84	13.92	13.74	7.54M
August 06, 2025	13.74	13.76	13.76	13.8	13.63	6.23M
August 05, 2025	13.63	13.8	13.8	13.84	13.63	7.43M
August 04, 2025	13.53	13.61	13.61	13.65	13.51	4.91M
August 01, 2025	13.54	13.62	13.62	13.7	13.54	5.94M
July 31, 2025	13.9	13.66	13.66	14.17	13.63	9.91M
July 30, 2025	13.92	13.77	13.77	13.92	13.72	7.07M
July 29, 2025	13.9	13.92	13.92	14	13.78	8.66M
July 28, 2025	14.08	13.95	13.95	14.13	13.91	9.23M
July 25, 2025	14.35	14.14	14.14	14.35	14.12	10.36M
July 24, 2025	14.08	14.28	14.28	14.39	14.08	13.08M
July 23, 2025	14.75	14.15	14.15	14.75	14.15	23.42M
July 22, 2025	14.8	14.82	14.82	14.95	14.28	37.69M
July 21, 2025	14.05	15.06	15.06	15.15	13.8	42.21M
July 18, 2025	13.68	13.77	13.77	13.78	13.66	6.44M
July 17, 2025	13.64	13.68	13.68	13.72	13.61	4.98M
July 16, 2025	13.66	13.69	13.69	13.74	13.58	5.95M
July 15, 2025	13.64	13.64	13.64	13.78	13.55	7.71M
July 14, 2025	13.8	13.68	13.68	13.93	13.6	11.3M
July 11, 2025	13.5	13.44	13.44	13.53	13.35	6.92M
July 10, 2025	13.33	13.48	13.48	13.52	13.33	6.35M
July 09, 2025	13.4	13.39	13.39	13.7	13.35	9.62M
July 08, 2025	13.12	13.42	13.42	13.42	13.12	9.88M
July 07, 2025	13.17	13.15	13.15	13.19	13.11	4.08M

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