Ningxia Building Materials Group Co., Ltd. Class A 600449
SSE · China · Non-Energy Minerals
CNY 12.48-0.01 (-0.08%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 12.48 | -0.08% | CNY 12.53 | CNY 12.58 | CNY 12.42 | 3.88M |
| 2026-09-29 | CNY 12.49 | +0.56% | CNY 12.35 | CNY 12.52 | CNY 12.33 | 3.71M |
| 2026-09-28 | CNY 12.42 | -2.28% | CNY 12.70 | CNY 12.71 | CNY 12.32 | 6.42M |
| 2026-09-24 | CNY 12.71 | -3.05% | CNY 13.01 | CNY 13.10 | CNY 12.66 | 7.57M |
| 2026-09-23 | CNY 13.11 | +0.08% | CNY 13.10 | CNY 13.18 | CNY 13.00 | 6.57M |
| 2026-09-22 | CNY 13.10 | -1.13% | CNY 13.20 | CNY 13.33 | CNY 13.08 | 7.48M |
| 2026-09-21 | CNY 13.25 | -0.08% | CNY 13.14 | CNY 13.38 | CNY 12.95 | 14.11M |
| 2026-09-18 | CNY 13.26 | +3.92% | CNY 12.76 | CNY 13.56 | CNY 12.74 | 23.67M |
| 2026-09-17 | CNY 12.76 | +2.16% | CNY 12.46 | CNY 12.88 | CNY 12.35 | 10.34M |
| 2026-09-16 | CNY 12.49 | +2.04% | CNY 12.23 | CNY 12.61 | CNY 12.07 | 8.04M |
| 2026-09-15 | CNY 12.24 | -3.70% | CNY 12.76 | CNY 12.90 | CNY 12.23 | 8.53M |
| 2026-09-14 | CNY 12.71 | +3.08% | CNY 12.31 | CNY 12.73 | CNY 12.20 | 10.16M |
| 2026-09-11 | CNY 12.33 | -1.28% | CNY 12.47 | CNY 12.49 | CNY 12.21 | 10.21M |
| 2026-09-10 | CNY 12.49 | -0.64% | CNY 12.48 | CNY 12.65 | CNY 12.45 | 4.21M |
| 2026-09-09 | CNY 12.57 | -1.10% | CNY 12.67 | CNY 12.68 | CNY 12.48 | 6.02M |
| 2026-09-08 | CNY 12.71 | +0.95% | CNY 12.58 | CNY 12.77 | CNY 12.55 | 8.89M |
| 2026-09-07 | CNY 12.59 | +0.16% | CNY 12.53 | CNY 12.73 | CNY 12.42 | 7.18M |
| 2026-09-04 | CNY 12.57 | -0.32% | CNY 12.62 | CNY 12.86 | CNY 12.50 | 9.79M |
| 2026-09-03 | CNY 12.61 | +0.40% | CNY 12.60 | CNY 12.70 | CNY 12.50 | 8.07M |
| 2026-09-02 | CNY 12.56 | +1.05% | CNY 12.39 | CNY 12.82 | CNY 12.31 | 10.47M |
| 2026-09-01 | CNY 12.43 | -1.11% | CNY 12.65 | CNY 12.74 | CNY 12.21 | 10.50M |
| 2026-08-31 | CNY 12.57 | -1.41% | CNY 12.66 | CNY 12.83 | CNY 12.39 | 10.53M |
| 2026-08-28 | CNY 12.75 | +2.08% | CNY 12.44 | CNY 13.02 | CNY 12.35 | 14.54M |
| 2026-08-27 | CNY 12.49 | -1.26% | CNY 12.50 | CNY 12.68 | CNY 12.44 | 11.90M |
| 2026-08-26 | CNY 12.65 | +0.88% | CNY 12.50 | CNY 13.20 | CNY 12.50 | 17.32M |
| 2026-08-25 | CNY 12.54 | -5.07% | CNY 12.98 | CNY 13.29 | CNY 12.52 | 21.04M |
| 2026-08-24 | CNY 13.21 | +7.40% | CNY 12.56 | CNY 13.45 | CNY 12.35 | 35.57M |
| 2026-08-21 | CNY 12.30 | +2.84% | CNY 11.81 | CNY 12.40 | CNY 11.72 | 17.73M |
| 2026-08-20 | CNY 11.96 | +3.64% | CNY 11.65 | CNY 12.22 | CNY 11.63 | 13.50M |
| 2026-08-19 | CNY 11.54 | -3.19% | CNY 11.80 | CNY 11.92 | CNY 11.51 | 10.74M |
| 2026-08-18 | CNY 11.92 | -2.13% | CNY 12.16 | CNY 12.18 | CNY 11.82 | 12.17M |
| 2026-08-17 | CNY 12.18 | +3.66% | CNY 11.62 | CNY 12.31 | CNY 11.62 | 27.85M |
| 2026-08-14 | CNY 11.75 | -2.41% | CNY 11.90 | CNY 11.98 | CNY 11.50 | 21.28M |
| 2026-08-13 | CNY 12.04 | -4.82% | CNY 12.56 | CNY 12.66 | CNY 12.01 | 32.62M |
| 2026-08-12 | CNY 12.65 | +0.56% | CNY 12.45 | CNY 12.79 | CNY 12.22 | 44.16M |
| 2026-08-11 | CNY 12.58 | -9.82% | CNY 12.56 | CNY 13.11 | CNY 12.56 | 64.68M |
| 2026-08-10 | CNY 13.95 | -10.00% | CNY 13.95 | CNY 13.95 | CNY 13.95 | 3.47M |
| 2026-08-07 | CNY 15.50 | +10.01% | CNY 14.00 | CNY 15.50 | CNY 13.80 | 33.01M |
| 2026-08-06 | CNY 14.09 | +2.25% | CNY 13.79 | CNY 15.16 | CNY 13.71 | 28.73M |
| 2026-08-05 | CNY 13.78 | +1.40% | CNY 13.53 | CNY 14.03 | CNY 13.40 | 11.95M |
| 2026-08-04 | CNY 13.59 | +2.95% | CNY 13.12 | CNY 13.67 | CNY 12.99 | 12.83M |
| 2026-08-03 | CNY 13.20 | +0.92% | CNY 13.00 | CNY 13.49 | CNY 12.85 | 16.90M |
| 2026-07-31 | CNY 13.08 | +10.01% | CNY 12.25 | CNY 13.08 | CNY 11.91 | 11.03M |
| 2026-07-30 | CNY 11.89 | -0.42% | CNY 12.14 | CNY 12.54 | CNY 11.79 | 6.96M |
| 2026-07-29 | CNY 11.94 | +0.93% | CNY 11.82 | CNY 12.13 | CNY 11.75 | 5.09M |
| 2026-07-28 | CNY 11.83 | -0.08% | CNY 11.84 | CNY 11.93 | CNY 11.68 | 3.71M |
| 2026-07-27 | CNY 11.84 | +1.20% | CNY 11.65 | CNY 11.89 | CNY 11.64 | 4.76M |
| 2026-07-24 | CNY 11.70 | -4.80% | CNY 12.32 | CNY 12.39 | CNY 11.68 | 10.95M |
| 2026-07-23 | CNY 12.29 | +10.03% | CNY 11.20 | CNY 12.29 | CNY 11.18 | 10.29M |
| 2026-07-22 | CNY 11.17 | +1.55% | CNY 10.95 | CNY 11.18 | CNY 10.88 | 4.43M |
| 2026-07-21 | CNY 11.00 | -0.90% | CNY 11.22 | CNY 11.23 | CNY 10.60 | 8.71M |
| 2026-07-20 | CNY 11.10 | -6.80% | CNY 12.09 | CNY 12.20 | CNY 10.90 | 10.72M |
| 2026-07-17 | CNY 11.91 | -3.09% | CNY 12.48 | CNY 12.59 | CNY 11.80 | 6.59M |
| 2026-07-16 | CNY 12.29 | +1.32% | CNY 12.10 | CNY 12.52 | CNY 12.00 | 5.26M |
| 2026-07-15 | CNY 12.13 | -0.57% | CNY 12.03 | CNY 12.30 | CNY 12.03 | 4.41M |
| 2026-07-14 | CNY 12.20 | -0.65% | CNY 12.30 | CNY 12.43 | CNY 11.97 | 5.55M |
| 2026-07-13 | CNY 12.28 | -2.92% | CNY 12.68 | CNY 12.96 | CNY 12.22 | 6.55M |
| 2026-07-10 | CNY 12.65 | -1.09% | CNY 12.80 | CNY 13.48 | CNY 12.65 | 7.73M |
| 2026-07-09 | CNY 12.79 | -0.85% | CNY 12.94 | CNY 13.11 | CNY 12.40 | 7.96M |
| 2026-07-08 | CNY 12.90 | -3.01% | CNY 13.63 | CNY 13.67 | CNY 12.88 | 7.89M |
| 2026-07-07 | CNY 13.30 | -5.00% | CNY 14.00 | CNY 14.04 | CNY 13.15 | 15.98M |
| 2026-07-06 | CNY 14.00 | +6.06% | CNY 12.89 | CNY 14.30 | CNY 12.89 | 15.92M |
| 2026-07-03 | CNY 13.20 | +6.54% | CNY 12.30 | CNY 13.40 | CNY 12.23 | 18.30M |
| 2026-07-02 | CNY 12.39 | +10.04% | CNY 11.22 | CNY 12.39 | CNY 11.18 | 10.05M |
| 2026-07-01 | CNY 11.26 | +0.72% | CNY 11.20 | CNY 11.50 | CNY 11.12 | 4.71M |
| 2026-06-30 | CNY 11.18 | +0.45% | CNY 11.07 | CNY 11.28 | CNY 10.92 | 4.16M |
| 2026-06-29 | CNY 11.13 | -2.20% | CNY 11.33 | CNY 11.36 | CNY 10.88 | 6.40M |
| 2026-06-26 | CNY 11.38 | -5.17% | CNY 11.87 | CNY 12.00 | CNY 11.37 | 7.68M |
| 2026-06-25 | CNY 12.00 | -2.12% | CNY 12.45 | CNY 12.86 | CNY 11.81 | 12.05M |
| 2026-06-24 | CNY 12.26 | -1.92% | CNY 12.60 | CNY 12.80 | CNY 12.25 | 5.48M |
| 2026-06-23 | CNY 12.50 | -1.81% | CNY 12.62 | CNY 12.83 | CNY 12.47 | 3.59M |
| 2026-06-22 | CNY 12.73 | -2.15% | CNY 12.97 | CNY 12.98 | CNY 12.42 | 6.52M |
| 2026-06-18 | CNY 13.01 | +0.70% | CNY 12.81 | CNY 13.17 | CNY 12.65 | 4.53M |
| 2026-06-17 | CNY 12.92 | -1.00% | CNY 13.08 | CNY 13.16 | CNY 12.89 | 3.66M |
| 2026-06-16 | CNY 13.05 | +0.77% | CNY 12.95 | CNY 13.54 | CNY 12.87 | 6.95M |
| 2026-06-15 | CNY 12.95 | +0.39% | CNY 12.90 | CNY 13.06 | CNY 12.80 | 5.48M |
| 2026-06-12 | CNY 12.90 | +3.37% | CNY 12.54 | CNY 12.98 | CNY 12.50 | 6.36M |
| 2026-06-11 | CNY 12.48 | -5.53% | CNY 13.00 | CNY 13.10 | CNY 12.32 | 7.65M |
| 2026-06-10 | CNY 13.21 | +1.30% | CNY 13.04 | CNY 13.54 | CNY 12.95 | 7.19M |
| 2026-06-09 | CNY 13.04 | +0.69% | CNY 12.98 | CNY 13.08 | CNY 12.71 | 5.70M |
| 2026-06-08 | CNY 12.95 | +0.70% | CNY 12.62 | CNY 13.02 | CNY 12.42 | 9.03M |
| 2026-06-05 | CNY 12.86 | -2.35% | CNY 13.12 | CNY 13.26 | CNY 12.72 | 7.22M |
| 2026-06-04 | CNY 13.17 | -4.29% | CNY 13.60 | CNY 13.82 | CNY 13.07 | 6.87M |
| 2026-06-03 | CNY 13.76 | -1.29% | CNY 13.90 | CNY 13.95 | CNY 13.53 | 9.64M |
| 2026-06-02 | CNY 13.94 | -3.86% | CNY 14.45 | CNY 14.48 | CNY 13.85 | 9.61M |
| 2026-06-01 | CNY 14.50 | +0.42% | CNY 14.46 | CNY 14.65 | CNY 14.33 | 5.77M |
| 2026-05-29 | CNY 14.44 | -2.89% | CNY 15.01 | CNY 15.36 | CNY 14.32 | 13.26M |
| 2026-05-28 | CNY 14.87 | +0.95% | CNY 14.70 | CNY 15.01 | CNY 14.51 | 8.12M |
| 2026-05-27 | CNY 14.73 | -1.93% | CNY 15.20 | CNY 15.20 | CNY 14.67 | 8.58M |
| 2026-05-26 | CNY 15.02 | +0.40% | CNY 14.89 | CNY 15.07 | CNY 14.68 | 9.30M |