Ningxia Building Materials Group Co.,Ltd (SHA:600449)
China
· Delayed Price · Currency is CNY 13.62
+0.20 (1.49%)
Mar 9, 2026, 3:00 PM CST
SHA:600449 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.27 | 13.67 | 13.20 | 13.62 | 13.62 | 1.49% | 9,527,887 |
| Mar 6, 2026 | 12.91 | 13.44 | 12.90 | 13.42 | 13.42 | 3.71% | 8,850,333 |
| Mar 5, 2026 | 12.86 | 13.09 | 12.81 | 12.94 | 12.94 | 2.86% | 8,463,727 |
| Mar 4, 2026 | 12.63 | 12.79 | 12.52 | 12.58 | 12.58 | -1.10% | 5,630,668 |
| Mar 3, 2026 | 13.21 | 13.26 | 12.70 | 12.72 | 12.72 | -3.71% | 8,365,571 |
| Mar 2, 2026 | 13.38 | 13.43 | 13.09 | 13.21 | 13.21 | -2.44% | 8,545,052 |
| Feb 27, 2026 | 13.56 | 13.63 | 13.41 | 13.54 | 13.54 | 0.45% | 5,252,827 |
| Feb 26, 2026 | 13.57 | 13.67 | 13.43 | 13.48 | 13.48 | -0.81% | 5,269,088 |
| Feb 25, 2026 | 13.55 | 13.79 | 13.55 | 13.59 | 13.59 | 0.37% | 6,121,569 |
| Feb 24, 2026 | 13.55 | 13.74 | 13.38 | 13.54 | 13.54 | - | 6,092,143 |
| Feb 13, 2026 | 13.80 | 13.85 | 13.52 | 13.54 | 13.54 | -0.59% | 7,611,296 |
| Feb 12, 2026 | 13.90 | 13.96 | 13.61 | 13.62 | 13.62 | -0.07% | 7,499,585 |
| Feb 11, 2026 | 13.49 | 13.92 | 13.44 | 13.63 | 13.63 | 0.52% | 10,354,100 |
| Feb 10, 2026 | 13.40 | 13.60 | 13.33 | 13.56 | 13.56 | 1.12% | 6,364,905 |
| Feb 9, 2026 | 13.30 | 13.45 | 13.23 | 13.41 | 13.41 | 1.51% | 6,217,357 |
| Feb 6, 2026 | 13.26 | 13.39 | 13.19 | 13.21 | 13.21 | -0.75% | 4,837,100 |
| Feb 5, 2026 | 13.16 | 13.66 | 13.16 | 13.31 | 13.31 | 1.14% | 11,406,910 |
| Feb 4, 2026 | 13.12 | 13.23 | 13.02 | 13.16 | 13.16 | 0.61% | 4,243,800 |
| Feb 3, 2026 | 13.00 | 13.13 | 12.94 | 13.08 | 13.08 | 1.08% | 4,812,559 |
| Feb 2, 2026 | 13.14 | 13.29 | 12.92 | 12.94 | 12.94 | -2.78% | 6,710,800 |
| Jan 30, 2026 | 13.30 | 13.40 | 13.15 | 13.31 | 13.31 | -0.08% | 4,631,585 |
| Jan 29, 2026 | 13.30 | 13.40 | 13.20 | 13.32 | 13.32 | -0.22% | 5,429,749 |
| Jan 28, 2026 | 13.18 | 13.47 | 13.16 | 13.35 | 13.35 | 1.14% | 6,480,048 |
| Jan 27, 2026 | 13.40 | 13.40 | 13.05 | 13.20 | 13.20 | -1.35% | 7,353,288 |
| Jan 26, 2026 | 13.38 | 13.41 | 13.24 | 13.38 | 13.38 | -0.22% | 8,807,042 |
| Jan 23, 2026 | 13.45 | 13.47 | 13.35 | 13.41 | 13.41 | 0.07% | 5,319,221 |
| Jan 22, 2026 | 13.28 | 13.40 | 13.20 | 13.40 | 13.40 | 1.36% | 7,895,898 |
| Jan 21, 2026 | 13.08 | 13.28 | 13.01 | 13.22 | 13.22 | 0.84% | 4,755,562 |
| Jan 20, 2026 | 13.01 | 13.27 | 12.95 | 13.11 | 13.11 | 0.77% | 7,052,930 |
| Jan 19, 2026 | 12.81 | 13.06 | 12.75 | 13.01 | 13.01 | 1.48% | 5,052,885 |
| Jan 16, 2026 | 12.81 | 12.87 | 12.68 | 12.82 | 12.82 | - | 5,495,759 |
| Jan 15, 2026 | 12.84 | 12.84 | 12.71 | 12.82 | 12.82 | -0.31% | 4,712,427 |
| Jan 14, 2026 | 12.71 | 12.90 | 12.64 | 12.86 | 12.86 | 2.31% | 9,772,886 |
| Jan 13, 2026 | 12.71 | 12.75 | 12.56 | 12.57 | 12.57 | -0.87% | 5,544,708 |
| Jan 12, 2026 | 12.59 | 12.68 | 12.53 | 12.68 | 12.68 | 0.63% | 5,910,498 |
| Jan 9, 2026 | 12.59 | 12.62 | 12.53 | 12.60 | 12.60 | 0.08% | 4,869,314 |
| Jan 8, 2026 | 12.48 | 12.64 | 12.45 | 12.59 | 12.59 | 1.21% | 4,923,236 |
| Jan 7, 2026 | 12.66 | 12.66 | 12.41 | 12.44 | 12.44 | -1.11% | 5,073,953 |
| Jan 6, 2026 | 12.43 | 12.58 | 12.39 | 12.58 | 12.58 | 1.29% | 4,531,021 |
| Jan 5, 2026 | 12.42 | 12.47 | 12.36 | 12.42 | 12.42 | 0.49% | 4,662,975 |
| Dec 31, 2025 | 12.33 | 12.40 | 12.27 | 12.36 | 12.36 | 0.24% | 2,065,985 |
| Dec 30, 2025 | 12.38 | 12.45 | 12.32 | 12.33 | 12.33 | -0.48% | 2,724,305 |
| Dec 29, 2025 | 12.50 | 12.53 | 12.36 | 12.39 | 12.39 | -0.80% | 2,802,869 |
| Dec 26, 2025 | 12.64 | 12.69 | 12.46 | 12.49 | 12.49 | -0.95% | 3,240,093 |
| Dec 25, 2025 | 12.45 | 12.72 | 12.45 | 12.61 | 12.61 | 0.96% | 3,701,140 |
| Dec 24, 2025 | 12.45 | 12.53 | 12.40 | 12.49 | 12.49 | 0.81% | 3,048,680 |
| Dec 23, 2025 | 12.58 | 12.60 | 12.38 | 12.39 | 12.39 | -1.27% | 3,773,074 |
| Dec 22, 2025 | 12.49 | 12.64 | 12.42 | 12.55 | 12.55 | 0.80% | 3,498,243 |
| Dec 19, 2025 | 12.33 | 12.56 | 12.33 | 12.45 | 12.45 | 0.40% | 3,494,574 |
| Dec 18, 2025 | 12.23 | 12.48 | 12.23 | 12.40 | 12.40 | 0.65% | 3,502,500 |
| Dec 17, 2025 | 12.21 | 12.36 | 12.13 | 12.32 | 12.32 | 0.74% | 3,747,379 |
| Dec 16, 2025 | 12.38 | 12.45 | 12.21 | 12.23 | 12.23 | -1.69% | 3,778,879 |
| Dec 15, 2025 | 12.35 | 12.57 | 12.25 | 12.44 | 12.44 | 0.24% | 6,086,798 |
| Dec 12, 2025 | 12.61 | 12.61 | 12.39 | 12.41 | 12.41 | -1.12% | 8,125,616 |
| Dec 11, 2025 | 12.68 | 12.69 | 12.53 | 12.55 | 12.55 | -1.03% | 3,329,087 |
| Dec 10, 2025 | 12.81 | 12.81 | 12.53 | 12.68 | 12.68 | -0.70% | 5,151,764 |
| Dec 9, 2025 | 12.90 | 12.96 | 12.74 | 12.77 | 12.77 | -1.47% | 4,983,200 |
| Dec 8, 2025 | 12.95 | 13.10 | 12.95 | 12.96 | 12.96 | -0.69% | 5,126,213 |
| Dec 5, 2025 | 12.94 | 13.08 | 12.85 | 13.05 | 13.05 | 0.85% | 3,836,546 |
| Dec 4, 2025 | 12.91 | 12.98 | 12.81 | 12.94 | 12.94 | -0.08% | 3,382,500 |
| Dec 3, 2025 | 13.10 | 13.11 | 12.90 | 12.95 | 12.95 | -0.99% | 4,508,802 |
| Dec 2, 2025 | 13.14 | 13.14 | 13.06 | 13.08 | 13.08 | -0.61% | 2,666,200 |
| Dec 1, 2025 | 13.17 | 13.21 | 13.14 | 13.16 | 13.16 | -0.15% | 3,430,091 |
| Nov 28, 2025 | 13.09 | 13.18 | 13.01 | 13.18 | 13.18 | 0.53% | 2,869,975 |
| Nov 27, 2025 | 13.17 | 13.25 | 13.09 | 13.11 | 13.11 | -1.06% | 3,395,291 |
| Nov 26, 2025 | 13.20 | 13.33 | 13.13 | 13.25 | 13.25 | 0.53% | 3,420,700 |
| Nov 25, 2025 | 13.06 | 13.33 | 13.04 | 13.18 | 13.18 | 0.61% | 4,330,247 |
| Nov 24, 2025 | 12.93 | 13.10 | 12.87 | 13.10 | 13.10 | 1.31% | 4,284,673 |
| Nov 21, 2025 | 13.17 | 13.27 | 12.85 | 12.93 | 12.93 | -2.12% | 6,346,920 |
| Nov 20, 2025 | 13.19 | 13.24 | 13.05 | 13.21 | 13.21 | 0.38% | 6,109,277 |
| Nov 19, 2025 | 13.32 | 13.40 | 13.14 | 13.16 | 13.16 | -1.35% | 4,880,500 |
| Nov 18, 2025 | 13.56 | 13.64 | 13.28 | 13.34 | 13.34 | -2.06% | 8,137,602 |
| Nov 17, 2025 | 13.70 | 13.75 | 13.58 | 13.62 | 13.62 | -0.87% | 5,617,364 |
| Nov 14, 2025 | 13.80 | 13.85 | 13.72 | 13.74 | 13.74 | -0.72% | 5,673,080 |
| Nov 13, 2025 | 13.79 | 13.87 | 13.71 | 13.84 | 13.84 | 0.22% | 5,041,765 |
| Nov 12, 2025 | 13.93 | 14.00 | 13.78 | 13.81 | 13.81 | -1.07% | 5,508,892 |
| Nov 11, 2025 | 13.85 | 14.02 | 13.81 | 13.96 | 13.96 | 0.65% | 6,548,821 |
| Nov 10, 2025 | 13.96 | 13.98 | 13.81 | 13.87 | 13.87 | -0.22% | 6,054,104 |
| Nov 7, 2025 | 13.81 | 14.08 | 13.75 | 13.90 | 13.90 | 0.65% | 10,358,210 |
| Nov 6, 2025 | 13.82 | 13.89 | 13.73 | 13.81 | 13.81 | -0.72% | 8,387,600 |
| Nov 5, 2025 | 13.83 | 13.92 | 13.72 | 13.91 | 13.91 | 0.14% | 9,410,668 |
| Nov 4, 2025 | 13.55 | 13.92 | 13.52 | 13.89 | 13.89 | 3.04% | 19,702,230 |
| Nov 3, 2025 | 13.43 | 13.49 | 13.39 | 13.48 | 13.48 | 0.30% | 5,157,201 |
| Oct 31, 2025 | 13.34 | 13.58 | 13.29 | 13.44 | 13.44 | 0.90% | 7,668,069 |
| Oct 30, 2025 | 13.32 | 13.61 | 13.28 | 13.32 | 13.32 | -0.30% | 5,803,363 |
| Oct 29, 2025 | 13.38 | 13.43 | 13.27 | 13.36 | 13.36 | -0.45% | 4,745,700 |
| Oct 28, 2025 | 13.41 | 13.52 | 13.40 | 13.42 | 13.42 | -0.22% | 5,567,011 |
| Oct 27, 2025 | 13.42 | 13.55 | 13.35 | 13.45 | 13.45 | 0.60% | 7,037,227 |
| Oct 24, 2025 | 13.42 | 13.49 | 13.34 | 13.37 | 13.37 | -0.30% | 4,944,064 |
| Oct 23, 2025 | 13.35 | 13.42 | 13.20 | 13.41 | 13.41 | 0.30% | 6,466,164 |
| Oct 22, 2025 | 13.25 | 13.43 | 13.21 | 13.37 | 13.37 | 0.60% | 5,253,001 |
| Oct 21, 2025 | 13.22 | 13.32 | 13.16 | 13.29 | 13.29 | 0.08% | 5,573,017 |
| Oct 20, 2025 | 13.40 | 13.42 | 13.21 | 13.28 | 13.28 | -0.90% | 5,928,676 |
| Oct 17, 2025 | 13.37 | 13.49 | 13.30 | 13.40 | 13.40 | 0.22% | 6,344,456 |
| Oct 16, 2025 | 13.49 | 13.49 | 13.27 | 13.37 | 13.37 | -0.74% | 4,256,702 |
| Oct 15, 2025 | 13.33 | 13.53 | 13.33 | 13.47 | 13.47 | 1.13% | 5,960,502 |
| Oct 14, 2025 | 13.30 | 13.44 | 13.26 | 13.32 | 13.32 | 0.53% | 5,203,930 |
| Oct 13, 2025 | 13.05 | 13.30 | 13.00 | 13.25 | 13.25 | -1.56% | 5,399,302 |
| Oct 10, 2025 | 13.28 | 13.51 | 13.21 | 13.46 | 13.46 | 1.36% | 6,431,830 |
| Oct 9, 2025 | 13.20 | 13.33 | 13.20 | 13.28 | 13.28 | 0.84% | 5,664,020 |