Stock listing
Shanghai:600449 Ningxia Building Materials Group Co., Ltd. (宁夏建材) 股价
Follow Ningxia Building Materials Group Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:600449
¥11.07 CNY +0.02 (+0.2%)
Close on Oct 30, 2026
- Day range
- ¥10.94 – ¥11.35 CNYOct 30, 2026
- Volume
- 3.86M sharesOct 30, 2026
- Market cap
- ¥5.29B CNYAt the close on Oct 30, 2026 · price × 478.2M shares outstanding
- 52-week range
- ¥10.60 – ¥15.50 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥156.0M CNYMedian day 8.53M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SSE:600449 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥11.07 | +0.02 | +0.2% | ¥11.08 | ¥11.35 | ¥10.94 | 3,860,600 | |
| ¥11.05 | -0.45 | -3.9% | ¥11.46 | ¥11.50 | ¥11.05 | 4,775,486 | |
| ¥11.50 | -0.12 | -1.0% | ¥11.68 | ¥11.76 | ¥11.43 | 4,292,169 | |
| ¥11.62 | -0.28 | -2.4% | ¥12.02 | ¥12.09 | ¥11.61 | 3,482,435 | |
| ¥11.90 | +0.07 | +0.6% | ¥11.82 | ¥12.22 | ¥11.75 | 6,407,635 | |
| ¥11.83 | +0.10 | +0.9% | ¥11.64 | ¥11.90 | ¥11.10 | 7,964,000 | |
| ¥11.73 | -0.28 | -2.3% | ¥12.06 | ¥12.09 | ¥11.73 | 4,095,600 | |
| ¥12.01 | -0.10 | -0.8% | ¥12.15 | ¥12.17 | ¥12.00 | 3,007,100 | |
| ¥12.11 | +0.10 | +0.8% | ¥11.95 | ¥12.15 | ¥11.92 | 3,535,900 | |
| ¥12.01 | +0.13 | +1.1% | ¥11.88 | ¥12.05 | ¥11.80 | 3,754,648 | |
| ¥11.88 | +0.08 | +0.7% | ¥11.92 | ¥12.07 | ¥11.80 | 4,217,500 | |
| ¥11.80 | -0.28 | -2.3% | ¥11.99 | ¥11.99 | ¥11.75 | 5,019,988 | |
| ¥12.08 | -0.12 | -1.0% | ¥12.18 | ¥12.28 | ¥12.05 | 3,650,700 | |
| ¥12.20 | +0.08 | +0.7% | ¥11.97 | ¥12.29 | ¥11.81 | 6,123,896 | |
| ¥12.12 | -0.12 | -1.0% | ¥12.25 | ¥12.33 | ¥12.10 | 5,903,800 | |
| ¥12.24 | -0.08 | -0.6% | ¥12.33 | ¥12.34 | ¥11.95 | 7,375,400 | |
| ¥12.32 | -0.16 | -1.3% | ¥12.48 | ¥12.57 | ¥12.23 | 4,663,200 | |
| ¥12.48 | -0.01 | -0.1% | ¥12.53 | ¥12.58 | ¥12.42 | 3,876,400 | |
| ¥12.49 | +0.07 | +0.6% | ¥12.35 | ¥12.52 | ¥12.33 | 3,712,402 | |
| ¥12.42 | -0.29 | -2.3% | ¥12.70 | ¥12.71 | ¥12.32 | 6,420,102 | |
| ¥12.71 | -0.40 | -3.1% | ¥13.01 | ¥13.10 | ¥12.66 | 7,573,700 | |
| ¥13.11 | +0.01 | +0.1% | ¥13.10 | ¥13.18 | ¥13.00 | 6,570,989 | |
| ¥13.10 | -0.15 | -1.1% | ¥13.20 | ¥13.33 | ¥13.08 | 7,477,040 | |
| ¥13.25 | -0.01 | -0.1% | ¥13.14 | ¥13.38 | ¥12.95 | 14,111,496 | |
| ¥13.26 | +0.50 | +3.9% | ¥12.76 | ¥13.56 | ¥12.74 | 23,667,232 | |
| ¥12.76 | +0.27 | +2.2% | ¥12.46 | ¥12.88 | ¥12.35 | 10,340,170 | |
| ¥12.49 | +0.25 | +2.0% | ¥12.23 | ¥12.61 | ¥12.07 | 8,040,259 | |
| ¥12.24 | -0.47 | -3.7% | ¥12.76 | ¥12.90 | ¥12.23 | 8,529,699 | |
| ¥12.71 | +0.38 | +3.1% | ¥12.31 | ¥12.73 | ¥12.20 | 10,159,900 | |
| ¥12.33 | -0.16 | -1.3% | ¥12.47 | ¥12.49 | ¥12.21 | 10,208,200 | |
| ¥12.49 | -0.08 | -0.6% | ¥12.48 | ¥12.65 | ¥12.45 | 4,212,400 | |
| ¥12.57 | -0.14 | -1.1% | ¥12.67 | ¥12.68 | ¥12.48 | 6,024,200 | |
| ¥12.71 | +0.12 | +1.0% | ¥12.58 | ¥12.77 | ¥12.55 | 8,892,800 | |
| ¥12.59 | +0.02 | +0.2% | ¥12.53 | ¥12.73 | ¥12.42 | 7,175,110 | |
| ¥12.57 | -0.04 | -0.3% | ¥12.62 | ¥12.86 | ¥12.50 | 9,792,708 | |
| ¥12.61 | +0.05 | +0.4% | ¥12.60 | ¥12.70 | ¥12.50 | 8,066,463 | |
| ¥12.56 | +0.13 | +1.0% | ¥12.39 | ¥12.82 | ¥12.31 | 10,474,936 | |
| ¥12.43 | -0.14 | -1.1% | ¥12.65 | ¥12.74 | ¥12.21 | 10,500,990 | |
| ¥12.57 | -0.18 | -1.4% | ¥12.66 | ¥12.83 | ¥12.39 | 10,534,802 | |
| ¥12.75 | +0.26 | +2.1% | ¥12.44 | ¥13.02 | ¥12.35 | 14,538,474 | |
| ¥12.49 | -0.16 | -1.3% | ¥12.50 | ¥12.68 | ¥12.44 | 11,897,120 | |
| ¥12.65 | +0.11 | +0.9% | ¥12.50 | ¥13.20 | ¥12.50 | 17,319,669 | |
| ¥12.54 | -0.67 | -5.1% | ¥12.98 | ¥13.29 | ¥12.52 | 21,043,597 | |
| ¥13.21 | +0.91 | +7.4% | ¥12.56 | ¥13.45 | ¥12.35 | 35,570,423 | |
| ¥12.30 | +0.34 | +2.8% | ¥11.81 | ¥12.40 | ¥11.72 | 17,733,994 | |
| ¥11.96 | +0.42 | +3.6% | ¥11.65 | ¥12.22 | ¥11.63 | 13,495,500 | |
| ¥11.54 | -0.38 | -3.2% | ¥11.80 | ¥11.92 | ¥11.51 | 10,737,904 | |
| ¥11.92 | -0.26 | -2.1% | ¥12.16 | ¥12.18 | ¥11.82 | 12,172,807 | |
| ¥12.18 | +0.43 | +3.7% | ¥11.62 | ¥12.31 | ¥11.62 | 27,848,388 | |
| ¥11.75 | -0.29 | -2.4% | ¥11.90 | ¥11.98 | ¥11.50 | 21,275,249 | |
| ¥12.04 | -0.61 | -4.8% | ¥12.56 | ¥12.66 | ¥12.01 | 32,621,431 | |
| ¥12.65 | +0.07 | +0.6% | ¥12.45 | ¥12.79 | ¥12.22 | 44,155,758 | |
| ¥12.58 | -1.37 | -9.8% | ¥12.56 | ¥13.11 | ¥12.56 | 64,684,065 | |
| ¥13.95 | -1.55 | -10.0% | ¥13.95 | ¥13.95 | ¥13.95 | 3,466,300 | |
| ¥15.50 | +1.41 | +10.0% | ¥14.00 | ¥15.50 | ¥13.80 | 33,007,674 | |
| ¥14.09 | +0.31 | +2.2% | ¥13.79 | ¥15.16 | ¥13.71 | 28,727,766 | |
| ¥13.78 | +0.19 | +1.4% | ¥13.53 | ¥14.03 | ¥13.40 | 11,947,800 | |
| ¥13.59 | +0.39 | +3.0% | ¥13.12 | ¥13.67 | ¥12.99 | 12,829,335 | |
| ¥13.20 | +0.12 | +0.9% | ¥13.00 | ¥13.49 | ¥12.85 | 16,897,157 | |
| ¥13.08 | +1.19 | +10.0% | ¥12.25 | ¥13.08 | ¥11.91 | 11,025,831 | |
| ¥11.89 | -0.05 | -0.4% | ¥12.14 | ¥12.54 | ¥11.79 | 6,960,711 |
- Ticker
- Shanghai:600449
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news
(600449)"Ningxia Building Materials Group Co., Ltd."Announcement on Repurchase of Shares through Call Auction Cumulatively Reaching 2% of Total Share Capital and Progress of Repurchase
Oct 29, 2026
Closed ¥11.05 (-3.9%) on Oct 29, 2026
(600449)"Ningxia Building Materials Group Co., Ltd."Report for Q3 2026
Oct 23, 2026
Closed ¥11.83 (+0.9%) on Oct 23, 2026
(600449)"Ningxia Building Materials Group Co., Ltd."Announcement on Resolutions of the 40th Meeting of the 8th Board of Directors
Oct 23, 2026
Closed ¥11.83 (+0.9%) on Oct 23, 2026
(600449)"Ningxia Building Materials Group Co., Ltd."Announcement on Repurchase of Shares through Call Auction Cumulatively Reaching 1% of Total Share Capital and Progress of Repurchase
Oct 21, 2026
Closed ¥12.01 (-0.8%) on Oct 21, 2026
(600449)"Ningxia Building Materials Group Co., Ltd."Announcement on Convening the Q3 2026 Performance Briefing
Oct 16, 2026
Closed ¥11.88 (+0.7%) on Oct 16, 2026
(600449)"Ningxia Building Materials Group Co., Ltd."Announcement on Progress in Repurchasing Shares
Oct 10, 2026
Closed ¥12.12 (-1.0%) on Oct 12, 2026
Announcement on Initial Repurchase of Shares through Call Auction
Sep 19, 2026
Closed ¥13.25 (-0.1%) on Sep 21, 2026
Announcement on Progress in Repurchasing Shares
Sep 3, 2026
Closed ¥12.61 (+0.4%) on Sep 3, 2026
Announcement on Resolutions of the 39th Meeting of the 8th Board of Directors
Aug 26, 2026
Closed ¥12.65 (+0.9%) on Aug 26, 2026
Announcement on Resolutions of the 8th Extraordinary Meeting of the 8th Board of Directors
Aug 22, 2026
Closed ¥13.21 (+7.4%) on Aug 24, 2026
Ningxia Building Materials Group Co., Ltd. on 6ix
- News releases
- 27 in the last 12 months · 55 in all · newest Oct 29, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Ningxia Building Materials Group Co., Ltd.