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
2022-12-30 11.84 11.89 11.74 11.87 4.0M
2022-12-29 12.26 12.26 11.55 11.83 7.2M
2022-12-27 12.33 12.54 12.25 12.37 3.2M
2022-12-26 12.39 12.40 12.22 12.30 3.1M
2022-12-23 12.27 12.43 12.16 12.40 2.9M
2022-12-22 12.48 12.68 12.26 12.30 3.3M
2022-12-21 12.45 12.48 12.32 12.39 2.1M
2022-12-20 12.42 12.50 12.33 12.45 2.9M
2022-12-19 12.73 12.95 12.42 12.46 5.1M
2022-12-16 12.50 13.00 12.45 12.70 6.6M
2022-12-15 12.57 12.67 12.41 12.49 2.5M
2022-12-14 12.68 12.69 12.51 12.59 2.4M
2022-12-13 12.57 12.70 12.51 12.63 2.0M
2022-12-12 12.76 12.78 12.54 12.55 5.0M
2022-12-09 12.61 12.86 12.56 12.86 4.6M
2022-12-08 12.63 12.69 12.50 12.68 2.9M
2022-12-07 12.68 12.73 12.52 12.61 2.9M
2022-12-06 12.88 12.90 12.65 12.68 4.8M
2022-12-05 12.75 12.95 12.63 12.87 7.1M
2022-12-02 12.50 12.75 12.45 12.72 6.2M
2022-12-01 12.60 12.62 12.47 12.50 3.1M
2022-11-30 12.56 12.64 12.42 12.48 4.2M
2022-11-29 12.55 12.69 12.48 12.62 5.7M
2022-11-28 12.41 12.55 12.26 12.46 5.0M
2022-11-25 12.45 12.64 12.40 12.50 7.3M
2022-11-24 12.68 12.78 12.37 12.46 8.0M
2022-11-23 12.59 12.71 12.45 12.65 4.8M
2022-11-22 12.37 12.60 12.31 12.50 4.3M
2022-11-21 12.25 12.37 12.10 12.33 4.3M
2022-11-18 12.24 12.28 12.13 12.20 3.2M
2022-11-17 11.93 12.24 11.90 12.17 4.2M
2022-11-16 12.09 12.12 11.94 11.96 3.4M
2022-11-15 11.96 12.11 11.89 12.08 3.4M
2022-11-14 12.10 12.27 11.93 11.97 5.7M
2022-11-11 12.02 12.22 11.96 12.06 6.6M
2022-11-10 11.82 11.94 11.75 11.89 2.7M
2022-11-09 11.95 12.03 11.84 11.85 1.7M
2022-11-08 11.87 12.04 11.79 11.92 2.6M
2022-11-07 11.75 11.92 11.72 11.91 2.6M
2022-11-04 11.76 11.83 11.69 11.80 3.2M
2022-11-03 11.57 11.77 11.53 11.74 2.7M
2022-11-02 11.51 11.68 11.44 11.63 2.3M
2022-11-01 11.49 11.58 11.37 11.56 5.0M
2022-10-31 11.57 11.65 11.36 11.43 4.8M
2022-10-28 11.99 11.99 11.57 11.60 4.1M
2022-10-27 11.99 12.07 11.90 12.01 4.0M
2022-10-26 11.72 11.96 11.64 11.94 4.3M
2022-10-25 11.80 11.87 11.62 11.70 4.1M
2022-10-24 11.94 12.06 11.72 11.86 3.8M
2022-10-21 11.95 12.09 11.87 11.90 2.8M
2022-10-20 11.92 12.01 11.82 11.93 3.2M
2022-10-19 12.14 12.15 11.93 11.95 2.3M
2022-10-18 12.10 12.18 12.04 12.14 3.4M
2022-10-17 12.00 12.16 11.87 12.11 4.7M
2022-10-14 11.92 12.04 11.90 11.99 2.7M
2022-10-13 11.80 11.94 11.73 11.85 2.7M
2022-10-12 11.76 11.84 11.52 11.84 3.0M
2022-10-11 11.85 11.85 11.57 11.75 3.0M
2022-10-10 11.75 12.03 11.73 11.81 3.0M
2022-09-30 11.73 11.85 11.66 11.74 2.9M
2022-09-29 11.84 11.90 11.67 11.72 2.8M
2022-09-28 11.97 11.98 11.69 11.69 3.1M
2022-09-27 11.90 12.05 11.83 11.97 2.1M
2022-09-26 12.07 12.13 11.85 11.89 3.7M
2022-09-23 12.23 12.30 12.03 12.07 2.6M
2022-09-22 12.16 12.32 12.13 12.14 2.7M
2022-09-21 12.29 12.30 12.01 12.27 4.5M
2022-09-20 12.32 12.39 12.18 12.25 2.4M
2022-09-19 12.44 12.46 12.16 12.24 4.7M
2022-09-16 12.77 12.84 12.34 12.36 6.0M
2022-09-15 12.80 12.88 12.61 12.71 4.4M
2022-09-14 12.55 12.79 12.50 12.69 3.6M
2022-09-13 12.87 12.87 12.60 12.66 4.7M
2022-09-09 12.53 12.94 12.53 12.76 6.3M
2022-09-08 12.54 12.63 12.38 12.53 4.5M
2022-09-07 12.64 12.69 12.52 12.54 3.1M
2022-09-06 12.66 12.73 12.60 12.66 3.4M
2022-09-05 12.47 12.68 12.42 12.63 3.4M
2022-09-02 12.62 12.71 12.42 12.52 4.3M
2022-09-01 12.52 12.70 12.42 12.65 6.8M
2022-08-31 12.75 12.75 12.39 12.41 7.8M
2022-08-30 12.70 12.80 12.50 12.78 7.0M
2022-08-29 12.45 12.72 12.32 12.61 6.5M
2022-08-26 12.38 12.54 12.25 12.46 7.5M
2022-08-25 12.20 12.35 12.18 12.28 3.8M
2022-08-24 12.18 12.33 12.05 12.21 5.0M
2022-08-23 12.21 12.28 12.01 12.13 3.5M
2022-08-22 11.98 12.30 11.98 12.23 5.0M
2022-08-19 12.03 12.05 11.97 11.99 1.4M
2022-08-18 12.07 12.07 11.96 11.98 2.0M
2022-08-17 12.13 12.14 12.00 12.05 2.1M
2022-08-16 12.00 12.15 11.99 12.05 2.3M
2022-08-15 11.97 12.05 11.88 11.97 2.1M
2022-08-12 11.99 12.03 11.91 11.96 1.5M
2022-08-11 11.72 12.00 11.72 11.99 3.8M
2022-08-10 11.66 11.73 11.59 11.66 1.5M
2022-08-09 11.68 11.70 11.62 11.66 1.5M
2022-08-08 11.59 11.79 11.57 11.70 2.0M
2022-08-05 11.54 11.67 11.45 11.63 1.9M
2022-08-04 11.51 11.60 11.38 11.53 2.3M
2022-08-03 11.58 11.76 11.44 11.46 2.9M
2022-08-02 11.81 11.84 11.33 11.51 6.8M
2022-08-01 11.93 12.00 11.81 11.95 2.8M
2022-07-29 11.97 12.04 11.89 11.94 2.7M
2022-07-28 12.01 12.09 11.96 11.98 2.1M
2022-07-27 12.08 12.09 11.98 12.01 1.6M
2022-07-26 11.91 12.09 11.91 12.07 2.7M
2022-07-25 12.06 12.16 11.91 11.93 2.4M
2022-07-22 12.09 12.18 11.94 12.05 2.2M
2022-07-21 12.20 12.20 12.04 12.04 2.2M
2022-07-20 12.25 12.25 12.11 12.20 1.9M
2022-07-19 12.15 12.25 12.02 12.17 3.0M
2022-07-18 11.88 12.16 11.88 12.06 3.1M
2022-07-15 12.15 12.16 11.89 11.90 3.4M
2022-07-14 12.27 12.29 12.12 12.15 3.2M
2022-07-13 12.37 12.43 12.22 12.30 4.0M
2022-07-12 12.13 12.38 12.11 12.37 4.9M
2022-07-11 12.07 12.25 11.93 12.16 3.4M
2022-07-08 12.16 12.16 12.02 12.08 2.9M
2022-07-07 12.11 12.25 12.04 12.12 2.5M
2022-07-06 12.23 12.28 12.01 12.10 4.8M
2022-07-05 12.35 12.35 12.21 12.29 4.8M
2022-07-04 12.24 12.37 12.22 12.30 3.7M
2022-07-01 12.18 12.31 12.12 12.24 5.5M
2022-06-30 12.08 12.23 12.02 12.17 5.8M
2022-06-29 12.12 12.28 12.01 12.09 8.3M
2022-06-28 11.86 11.99 11.82 11.98 3.4M
2022-06-27 11.82 11.96 11.77 11.90 4.5M
2022-06-24 11.80 11.88 11.70 11.76 4.8M
2022-06-23 11.72 11.85 11.59 11.79 7.0M
2022-06-22 12.02 12.10 11.73 11.79 6.1M
2022-06-21 12.03 12.19 11.94 12.07 4.5M
2022-06-20 11.98 12.25 11.98 12.07 5.2M
2022-06-17 12.10 12.21 11.86 11.96 6.5M
2022-06-16 12.40 12.40 12.17 12.21 4.8M
2022-06-15 12.28 12.53 12.24 12.41 5.9M
2022-06-14 12.35 12.35 12.08 12.26 4.2M
2022-06-13 12.33 12.45 12.14 12.37 6.3M
2022-06-10 12.53 12.53 12.31 12.41 7.7M
2022-06-09 12.77 12.80 12.39 12.46 6.8M
2022-06-08 12.91 13.04 12.64 12.84 4.9M
2022-06-07 13.03 13.20 12.76 12.92 7.3M
2022-06-06 13.20 13.20 12.82 13.03 7.9M
2022-06-02 13.23 13.28 13.02 13.23 6.3M
2022-06-01 12.80 13.45 12.70 13.22 9.3M
2022-05-31 12.69 12.85 12.52 12.81 5.3M
2022-05-30 12.60 12.90 12.46 12.71 7.2M
2022-05-27 13.00 13.13 12.90 12.98 5.0M
2022-05-26 12.85 13.13 12.77 13.05 7.1M
2022-05-25 12.54 12.94 12.50 12.79 6.0M
2022-05-24 13.22 13.22 12.53 12.53 8.8M
2022-05-23 12.78 13.25 12.73 13.10 8.4M
2022-05-20 12.76 12.86 12.69 12.82 6.0M
2022-05-19 12.80 12.97 12.62 12.79 8.0M
2022-05-18 12.52 13.35 12.48 13.08 13.1M
2022-05-17 12.75 12.75 12.42 12.58 7.9M
2022-05-16 12.82 12.95 12.61 12.75 6.1M
2022-05-13 12.52 12.82 12.49 12.81 10.3M
2022-05-12 12.40 12.69 12.31 12.54 7.9M
2022-05-11 12.70 12.80 12.38 12.43 13.2M
2022-05-10 12.40 12.88 12.21 12.74 12.2M
2022-05-09 12.15 12.83 12.04 12.57 11.0M
2022-05-06 12.44 12.52 12.11 12.18 9.9M
2022-05-05 12.51 12.77 12.21 12.57 17.3M
2022-04-29 14.96 14.96 12.81 13.04 33.8M
2022-04-14 13.87 14.33 13.70 14.23 9.0M
2022-04-13 14.17 14.17 13.65 13.75 9.3M
2022-04-12 14.21 14.35 13.51 14.12 15.2M
2022-04-11 14.55 14.80 14.27 14.53 18.9M
2022-04-08 14.26 14.57 14.11 14.42 15.1M
2022-04-07 14.21 14.85 14.12 14.25 17.2M
2022-04-06 14.01 14.51 13.92 14.36 15.6M
2022-04-01 14.00 14.14 13.65 14.05 15.3M
2022-03-31 14.09 14.30 13.97 14.07 14.5M
2022-03-30 13.71 14.28 13.59 14.08 20.5M
2022-03-29 13.66 14.35 13.44 13.97 32.2M
2022-03-28 12.37 13.57 12.25 13.57 18.6M
2022-03-25 12.33 12.50 12.26 12.34 2.9M
2022-03-24 12.42 12.53 12.25 12.32 3.6M
2022-03-23 12.55 12.70 12.39 12.54 3.7M
2022-03-22 12.29 12.70 12.14 12.52 5.6M
2022-03-21 12.33 12.40 12.10 12.29 5.2M
2022-03-18 11.89 12.24 11.88 12.19 3.7M
2022-03-17 11.83 12.11 11.78 11.88 5.3M
2022-03-16 11.63 11.75 11.14 11.71 4.6M
2022-03-15 12.35 12.38 11.45 11.51 8.0M
2022-03-14 12.69 12.89 12.37 12.40 4.2M
2022-03-11 12.74 12.87 12.40 12.79 5.0M
2022-03-10 12.97 13.09 12.72 12.83 6.9M
2022-03-09 12.93 13.36 12.27 12.83 5.8M
2022-03-08 12.96 13.06 12.63 12.79 4.1M
2022-03-07 12.98 13.27 12.97 13.00 4.9M
2022-03-04 13.30 13.30 12.95 13.02 4.8M
2022-03-03 13.16 13.60 13.13 13.35 5.9M
2022-03-02 13.17 13.27 13.04 13.11 5.1M
2022-03-01 13.13 13.36 13.05 13.20 4.6M
2022-02-28 13.03 13.17 12.81 13.15 4.8M
2022-02-25 13.09 13.30 12.98 13.05 6.1M
2022-02-24 13.61 13.62 12.97 13.02 9.4M
2022-02-23 13.63 13.75 13.35 13.75 8.8M
2022-02-22 13.75 13.85 13.53 13.65 7.4M
2022-02-21 13.80 13.90 13.61 13.90 10.0M
2022-02-18 13.14 13.85 12.95 13.80 16.9M
2022-02-17 13.36 13.36 12.99 13.16 7.4M
2022-02-16 12.95 13.30 12.93 13.30 8.6M
2022-02-15 12.92 13.16 12.80 12.91 6.0M
2022-02-14 13.00 13.18 12.85 12.92 9.6M
2022-02-11 13.36 13.40 13.04 13.10 12.3M
2022-02-10 12.61 13.28 12.53 13.27 16.1M
2022-02-09 12.60 12.83 12.50 12.63 4.8M
2022-02-08 12.59 12.61 12.38 12.61 5.0M
2022-02-07 11.89 12.59 11.89 12.52 7.9M
2022-01-28 11.99 12.04 11.50 11.77 3.5M
2022-01-27 12.19 12.19 11.83 11.89 3.2M
2022-01-26 11.81 12.38 11.80 12.17 4.7M
2022-01-25 12.40 12.40 11.79 11.80 4.4M
2022-01-24 12.32 12.53 12.04 12.48 5.3M
2022-01-21 12.32 12.38 12.06 12.17 3.6M
2022-01-20 12.60 12.60 12.33 12.37 4.8M
2022-01-19 12.17 12.66 12.16 12.60 7.7M
2022-01-18 12.41 12.45 12.09 12.16 3.2M
2022-01-17 11.93 12.42 11.86 12.33 6.9M
2022-01-14 12.19 12.19 11.85 11.86 5.2M
2022-01-13 12.30 12.51 12.12 12.19 3.3M
2022-01-12 12.52 12.60 12.30 12.32 4.8M
2022-01-11 12.60 12.80 12.55 12.60 3.4M
2022-01-10 12.65 12.75 12.51 12.64 3.8M
2022-01-07 12.54 12.75 12.44 12.59 4.4M
2022-01-06 12.29 12.66 12.22 12.54 6.0M
2022-01-05 12.35 12.44 12.19 12.30 3.6M
2022-01-04 12.13 12.36 12.00 12.29 4.2M