Ningxia Building

600449
🏛️ china →
13.17
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 11.89 12.11 11.85 12.03 3.1M
2021-12-30 11.85 12.02 11.85 11.89 2.6M
2021-12-29 11.98 11.98 11.83 11.87 2.2M
2021-12-28 12.08 12.12 11.70 11.91 5.8M
2021-12-27 12.03 12.17 11.92 12.04 4.6M
2021-12-24 12.25 12.33 12.00 12.03 3.7M
2021-12-23 12.39 12.39 12.19 12.28 2.8M
2021-12-22 12.38 12.45 12.18 12.39 4.1M
2021-12-21 11.91 12.48 11.91 12.37 7.3M
2021-12-20 12.16 12.16 11.97 11.99 3.5M
2021-12-17 12.14 12.25 11.93 12.20 5.4M
2021-12-16 11.95 12.10 11.88 12.10 4.2M
2021-12-15 11.70 12.19 11.70 11.93 9.1M
2021-12-14 11.65 11.74 11.55 11.68 4.1M
2021-12-13 11.47 11.79 11.43 11.70 7.3M
2021-12-10 11.43 11.47 11.29 11.40 2.8M
2021-12-09 11.37 11.57 11.34 11.43 3.7M
2021-12-08 11.38 11.39 11.20 11.37 3.4M
2021-12-07 11.30 11.48 11.21 11.31 4.0M
2021-12-06 11.33 11.48 11.21 11.23 4.2M
2021-12-03 11.24 11.34 11.14 11.29 3.9M
2021-12-02 10.94 11.47 10.92 11.28 8.9M
2021-12-01 10.78 10.94 10.71 10.92 3.2M
2021-11-30 10.78 10.94 10.73 10.79 2.4M
2021-11-29 10.76 10.89 10.73 10.74 2.0M
2021-11-26 11.00 11.01 10.85 10.89 2.0M
2021-11-25 11.00 11.06 10.91 10.99 2.2M
2021-11-24 10.92 11.04 10.89 11.01 2.1M
2021-11-23 10.90 11.09 10.87 10.97 2.4M
2021-11-22 10.97 11.02 10.87 10.91 2.7M
2021-11-19 10.90 10.97 10.80 10.96 2.0M
2021-11-18 10.92 10.99 10.86 10.88 1.5M
2021-11-17 10.93 10.99 10.89 10.96 1.1M
2021-11-16 11.01 11.18 10.93 10.95 2.0M
2021-11-15 10.82 11.09 10.82 11.09 2.7M
2021-11-12 11.01 11.01 10.82 10.89 2.8M
2021-11-11 10.58 11.05 10.57 10.99 5.5M
2021-11-10 10.54 10.62 10.41 10.58 1.3M
2021-11-09 10.45 10.63 10.40 10.59 2.0M
2021-11-08 10.26 10.47 10.19 10.42 1.4M
2021-11-05 10.48 10.48 10.22 10.24 2.1M
2021-11-04 10.51 10.52 10.35 10.48 1.6M
2021-11-03 10.38 10.53 10.36 10.47 1.6M
2021-11-02 10.74 10.80 10.30 10.38 3.2M
2021-11-01 10.70 10.77 10.65 10.75 2.0M
2021-10-29 10.62 10.75 10.62 10.71 1.8M
2021-10-28 10.66 10.80 10.52 10.66 1.9M
2021-10-27 10.85 10.88 10.64 10.66 3.8M
2021-10-26 10.99 11.04 10.90 10.93 1.8M
2021-10-25 11.15 11.15 10.87 11.03 2.6M
2021-10-22 11.17 11.47 11.15 11.21 4.1M
2021-10-21 11.10 11.23 11.06 11.15 1.8M
2021-10-20 11.21 11.24 11.03 11.08 2.3M
2021-10-19 11.41 11.42 11.22 11.25 2.1M
2021-10-18 11.03 11.41 10.80 11.39 4.0M
2021-10-15 11.01 11.12 10.98 11.02 1.9M
2021-10-14 11.05 11.10 10.93 11.01 1.5M
2021-10-13 11.13 11.18 10.79 11.03 3.9M
2021-10-12 11.36 11.45 11.06 11.15 3.4M
2021-10-11 11.36 11.62 11.36 11.45 4.2M
2021-10-08 11.36 11.42 11.26 11.36 3.2M
2021-09-30 11.20 11.35 11.18 11.22 2.8M
2021-09-29 11.29 11.45 11.00 11.20 5.7M
2021-09-28 11.36 11.49 11.21 11.39 4.1M
2021-09-27 12.02 12.07 11.20 11.40 7.2M
2021-09-24 12.83 12.84 11.91 11.96 12.9M
2021-09-23 12.88 13.10 12.56 12.85 11.3M
2021-09-22 12.40 12.87 12.40 12.77 8.8M
2021-09-17 12.59 12.99 12.27 12.61 11.8M
2021-09-16 12.40 12.97 12.40 12.46 11.7M
2021-09-15 12.68 12.86 12.32 12.43 8.5M
2021-09-14 13.23 13.29 12.63 12.70 13.8M
2021-09-13 13.13 13.49 13.07 13.35 11.6M
2021-09-10 13.00 13.85 12.96 13.14 21.5M
2021-09-09 12.24 13.20 12.22 13.08 17.4M
2021-09-08 12.35 12.62 12.29 12.31 7.8M
2021-09-07 12.24 12.44 12.15 12.32 7.8M
2021-09-06 11.96 12.21 11.96 12.15 6.2M
2021-09-03 12.06 12.12 11.78 11.94 7.0M
2021-09-02 12.14 12.28 11.95 12.13 8.9M
2021-09-01 11.50 12.28 11.42 12.13 14.4M
2021-08-31 11.08 11.55 11.08 11.52 5.8M
2021-08-30 11.57 11.57 11.08 11.11 5.1M
2021-08-27 11.43 11.65 11.40 11.53 2.5M
2021-08-26 11.72 11.73 11.48 11.49 3.0M
2021-08-25 11.56 11.67 11.46 11.64 3.2M
2021-08-24 11.83 11.85 11.42 11.57 6.7M
2021-08-23 11.94 11.96 11.78 11.81 6.9M
2021-08-20 11.48 11.99 11.36 11.94 9.1M
2021-08-19 11.90 11.90 11.60 11.61 4.9M
2021-08-18 11.39 11.84 11.39 11.82 7.8M
2021-08-17 11.47 11.69 11.33 11.35 4.6M
2021-08-16 11.57 11.77 11.45 11.46 3.3M
2021-08-13 11.43 11.49 11.35 11.46 2.7M
2021-08-12 11.45 11.47 11.32 11.43 2.8M
2021-08-11 11.32 11.48 11.25 11.39 4.4M
2021-08-10 11.25 11.31 11.13 11.30 3.0M
2021-08-09 10.92 11.43 10.89 11.26 5.7M
2021-08-06 11.00 11.06 10.85 10.97 3.3M
2021-08-05 10.80 11.18 10.79 11.08 5.7M
2021-08-04 10.95 10.97 10.76 10.86 3.8M
2021-08-03 10.87 11.02 10.72 10.92 5.2M
2021-08-02 9.95 10.99 9.81 10.87 9.3M
2021-07-30 9.91 10.06 9.82 10.00 2.4M
2021-07-29 9.98 10.07 9.85 9.95 2.8M
2021-07-28 10.06 10.08 9.82 9.90 3.1M
2021-07-27 10.47 10.49 10.09 10.10 3.3M
2021-07-26 10.76 10.76 10.35 10.42 4.2M
2021-07-23 10.79 10.85 10.71 10.80 3.0M
2021-07-22 10.52 10.82 10.43 10.79 4.2M
2021-07-21 10.40 10.69 10.40 10.53 3.3M
2021-07-20 10.41 10.46 10.23 10.41 3.3M
2021-07-19 10.81 10.81 10.47 10.49 4.4M
2021-07-16 11.03 11.03 10.72 10.81 4.5M
2021-07-15 10.95 11.05 10.78 11.03 3.9M
2021-07-14 11.19 11.22 10.95 10.96 4.5M
2021-07-13 11.20 11.26 11.15 11.18 3.2M
2021-07-12 11.20 11.27 11.16 11.18 2.5M
2021-07-09 11.08 11.19 11.07 11.17 1.8M
2021-07-08 11.32 11.38 11.11 11.12 3.0M
2021-07-07 11.37 11.46 11.32 11.39 1.9M
2021-07-06 11.24 11.50 11.24 11.43 2.9M
2021-07-05 11.23 11.33 11.12 11.24 1.9M
2021-07-02 11.32 11.34 11.15 11.18 2.6M
2021-07-01 11.28 11.68 11.09 11.40 5.7M
2021-06-30 11.58 11.63 11.00 11.36 3.3M
2021-06-29 11.84 11.86 11.50 11.54 4.5M
2021-06-28 11.97 11.98 11.84 11.85 2.7M
2021-06-25 11.83 12.03 11.83 11.96 2.3M
2021-06-24 11.93 11.95 11.82 11.85 2.3M
2021-06-23 12.07 12.07 11.90 11.93 3.0M
2021-06-22 12.02 12.11 11.96 12.05 2.4M
2021-06-21 12.20 12.20 11.90 12.04 4.4M
2021-06-18 12.12 12.35 11.91 12.26 4.1M
2021-06-17 12.22 12.29 12.09 12.14 2.0M
2021-06-16 11.89 12.88 11.83 12.22 6.3M
2021-06-15 12.26 12.26 11.88 11.89 4.2M
2021-06-11 12.29 12.51 12.25 12.29 3.7M
2021-06-10 12.27 12.35 12.19 12.30 3.9M
2021-06-09 12.30 12.30 12.21 12.27 2.0M
2021-06-08 12.20 12.30 12.15 12.30 4.0M
2021-06-07 12.24 12.26 12.12 12.20 3.4M
2021-06-04 12.29 12.30 12.15 12.21 3.5M
2021-06-03 12.30 12.41 12.24 12.30 3.2M
2021-06-02 12.51 12.53 12.24 12.31 5.5M
2021-06-01 12.61 12.63 12.48 12.57 4.8M
2021-05-31 12.80 12.80 12.56 12.66 4.3M
2021-05-28 13.70 13.70 13.53 13.55 6.8M
2021-05-27 13.72 13.73 13.60 13.69 4.7M
2021-05-26 13.70 13.75 13.63 13.68 3.7M
2021-05-25 13.53 13.72 13.51 13.70 4.9M
2021-05-24 13.56 13.68 13.55 13.61 4.4M
2021-05-21 13.50 13.63 13.43 13.52 4.2M
2021-05-20 13.37 13.44 13.25 13.42 3.4M
2021-05-19 13.28 13.47 13.28 13.44 4.7M
2021-05-18 13.46 13.47 13.18 13.32 6.8M
2021-05-17 13.58 13.75 13.46 13.47 4.9M
2021-05-14 13.41 13.55 13.37 13.55 3.0M
2021-05-13 13.46 13.58 13.32 13.42 3.3M
2021-05-12 13.46 13.65 13.41 13.64 4.4M
2021-05-11 13.66 13.66 13.28 13.48 4.5M
2021-05-10 13.76 13.85 13.50 13.73 6.6M
2021-05-07 13.28 13.76 13.25 13.72 7.8M
2021-05-06 13.20 13.48 13.20 13.28 3.9M
2021-04-30 13.12 13.16 13.04 13.14 4.2M
2021-04-29 13.20 13.23 13.06 13.16 5.3M
2021-04-28 13.31 13.50 13.15 13.20 5.4M
2021-04-27 13.56 13.56 13.20 13.31 3.9M
2021-04-26 13.77 13.77 13.49 13.58 7.1M
2021-04-23 14.08 14.08 13.78 13.81 4.8M
2021-04-22 14.20 14.25 14.03 14.07 3.6M
2021-04-21 14.20 14.32 14.18 14.20 3.1M
2021-04-20 14.54 14.58 14.23 14.27 5.5M
2021-04-19 14.46 14.54 14.42 14.54 5.2M
2021-04-16 14.39 14.50 14.37 14.47 3.4M
2021-04-15 14.44 14.54 14.26 14.33 2.8M
2021-04-14 14.37 14.47 14.25 14.47 2.8M
2021-04-13 14.24 14.47 14.22 14.30 2.8M
2021-04-12 14.50 14.55 14.20 14.22 4.6M
2021-04-09 14.59 14.71 14.48 14.51 3.7M
2021-04-08 14.70 14.85 14.61 14.70 3.3M
2021-04-07 14.65 14.77 14.54 14.77 3.5M
2021-04-06 14.76 14.82 14.59 14.70 3.4M
2021-04-02 14.92 14.99 14.65 14.67 5.7M
2021-04-01 15.19 15.19 14.82 15.02 5.9M
2021-03-31 15.08 15.18 14.88 15.12 4.6M
2021-03-30 15.11 15.30 15.02 15.04 6.1M
2021-03-29 15.10 15.43 15.05 15.18 8.3M
2021-03-26 14.75 15.00 14.60 14.94 6.3M
2021-03-25 14.92 14.92 14.54 14.68 5.6M
2021-03-24 15.36 15.36 14.71 14.82 11.5M
2021-03-23 14.99 15.61 14.99 15.54 18.0M
2021-03-22 14.59 15.14 14.51 15.03 11.2M
2021-03-19 15.02 15.13 14.62 14.64 14.1M
2021-03-18 15.18 15.49 15.17 15.46 9.6M
2021-03-17 15.25 15.29 14.97 15.27 6.3M
2021-03-16 15.16 15.32 14.88 15.25 8.5M
2021-03-15 15.07 15.42 14.92 15.20 11.4M
2021-03-12 14.82 15.19 14.76 14.96 14.7M
2021-03-11 14.14 14.88 14.10 14.87 12.5M
2021-03-10 14.28 14.33 13.93 13.95 4.5M
2021-03-09 14.46 14.54 13.77 14.15 6.9M
2021-03-08 14.68 14.95 14.48 14.52 9.2M
2021-03-05 14.95 14.95 14.37 14.48 10.1M
2021-03-04 15.00 15.23 14.90 15.05 10.8M
2021-03-03 14.84 15.18 14.71 15.12 18.5M
2021-03-02 14.63 14.79 14.40 14.54 10.6M
2021-03-01 14.22 14.39 14.17 14.34 4.9M
2021-02-26 14.40 14.52 14.15 14.19 7.9M
2021-02-25 14.46 14.75 14.22 14.67 10.2M
2021-02-24 14.22 14.56 14.15 14.41 9.1M
2021-02-23 14.23 14.45 14.07 14.20 8.2M
2021-02-22 14.26 14.64 14.15 14.17 15.3M
2021-02-19 13.47 14.39 13.47 14.21 13.2M
2021-02-18 13.49 13.73 13.44 13.55 7.0M
2021-02-10 13.30 13.52 13.21 13.35 5.9M
2021-02-09 13.17 13.32 13.05 13.30 5.3M
2021-02-08 12.75 13.24 12.71 13.17 6.3M
2021-02-05 12.66 12.99 12.65 12.76 4.9M
2021-02-04 12.89 12.95 12.45 12.65 6.0M
2021-02-03 13.00 13.12 12.74 12.96 5.5M
2021-02-02 12.67 13.15 12.66 12.91 6.0M
2021-02-01 12.63 12.74 12.37 12.71 5.5M
2021-01-29 12.54 12.86 12.45 12.58 6.5M
2021-01-28 12.49 12.61 12.37 12.38 3.1M
2021-01-27 12.51 12.73 12.48 12.63 3.4M
2021-01-26 12.56 12.73 12.43 12.51 5.2M
2021-01-25 12.88 12.91 12.58 12.61 6.7M
2021-01-22 13.24 13.24 12.93 12.96 5.0M
2021-01-21 13.17 13.31 13.14 13.24 3.2M
2021-01-20 13.23 13.31 13.15 13.16 4.0M
2021-01-19 13.24 13.42 13.15 13.29 4.4M
2021-01-18 13.40 13.40 13.25 13.29 4.4M
2021-01-15 13.41 13.47 13.32 13.39 3.4M
2021-01-14 13.31 13.59 13.21 13.47 5.3M
2021-01-13 13.32 13.60 13.16 13.35 6.4M
2021-01-12 13.37 13.49 13.19 13.36 5.7M
2021-01-11 13.65 13.76 13.19 13.45 6.3M
2021-01-08 13.65 13.85 13.61 13.65 5.7M
2021-01-07 14.00 14.00 13.52 13.71 8.4M
2021-01-06 13.60 14.32 13.52 14.15 13.3M
2021-01-05 13.33 13.60 13.33 13.57 5.6M
2021-01-04 13.26 13.47 13.07 13.42 5.7M