FangDa Carbon New Material Co.,Ltd (SHA:600516)
China · Delayed Price · Currency is CNY 6.15
+0.17 (2.84%)
At close: Dec 5, 2025
SHA:600516 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.04 | 6.18 | 5.94 | 6.15 | 6.15 | 2.84% | 78,345,630 |
| Dec 4, 2025 | 6.09 | 6.11 | 5.95 | 5.98 | 5.98 | -0.99% | 50,775,053 |
| Dec 3, 2025 | 6.16 | 6.19 | 6.01 | 6.04 | 6.04 | -2.11% | 75,357,320 |
| Dec 2, 2025 | 6.34 | 6.35 | 6.14 | 6.17 | 6.17 | -2.68% | 80,241,820 |
| Dec 1, 2025 | 6.36 | 6.47 | 6.30 | 6.34 | 6.34 | -0.94% | 91,485,190 |
| Nov 28, 2025 | 6.26 | 6.56 | 6.25 | 6.40 | 6.40 | 1.75% | 104,570,200 |
| Nov 27, 2025 | 6.46 | 6.48 | 6.28 | 6.29 | 6.29 | -1.87% | 102,074,895 |
| Nov 26, 2025 | 6.55 | 6.61 | 6.34 | 6.41 | 6.41 | -1.54% | 175,976,500 |
| Nov 25, 2025 | 6.15 | 6.51 | 6.15 | 6.51 | 6.51 | 9.97% | 225,131,100 |
| Nov 24, 2025 | 6.08 | 6.13 | 5.84 | 5.92 | 5.92 | -2.95% | 146,476,300 |
| Nov 21, 2025 | 6.56 | 6.66 | 6.10 | 6.10 | 6.10 | -10.03% | 264,324,100 |
| Nov 20, 2025 | 6.70 | 7.10 | 6.65 | 6.78 | 6.78 | -2.02% | 272,987,500 |
| Nov 19, 2025 | 6.47 | 7.15 | 6.46 | 6.92 | 6.92 | 6.30% | 362,936,400 |
| Nov 18, 2025 | 6.31 | 6.75 | 6.28 | 6.51 | 6.51 | 2.04% | 242,558,300 |
| Nov 17, 2025 | 6.35 | 6.46 | 6.25 | 6.38 | 6.38 | -0.78% | 124,531,400 |
| Nov 14, 2025 | 6.61 | 6.68 | 6.42 | 6.43 | 6.43 | -3.16% | 182,551,300 |
| Nov 13, 2025 | 6.35 | 6.79 | 6.26 | 6.64 | 6.64 | 4.08% | 302,958,600 |
| Nov 12, 2025 | 6.78 | 6.78 | 6.29 | 6.38 | 6.38 | -5.06% | 309,467,400 |
| Nov 11, 2025 | 6.09 | 6.72 | 6.08 | 6.72 | 6.72 | 9.98% | 244,127,200 |
| Nov 10, 2025 | 6.19 | 6.30 | 6.10 | 6.11 | 6.11 | -4.68% | 238,671,900 |
| Nov 7, 2025 | 6.42 | 6.68 | 6.38 | 6.41 | 6.41 | -1.54% | 222,916,300 |
| Nov 6, 2025 | 6.35 | 6.66 | 6.28 | 6.51 | 6.51 | 2.68% | 255,190,800 |
| Nov 5, 2025 | 6.28 | 6.41 | 6.18 | 6.34 | 6.34 | -2.31% | 232,533,100 |
| Nov 4, 2025 | 6.18 | 6.82 | 6.13 | 6.49 | 6.49 | 2.37% | 335,336,600 |
| Nov 3, 2025 | 6.38 | 6.65 | 6.16 | 6.34 | 6.34 | 2.92% | 280,753,400 |
| Oct 31, 2025 | 6.02 | 6.57 | 6.01 | 6.16 | 6.16 | 2.33% | 378,962,300 |
| Oct 30, 2025 | 6.30 | 6.30 | 5.96 | 6.02 | 6.02 | -3.68% | 384,718,000 |
| Oct 29, 2025 | 5.92 | 6.25 | 5.84 | 6.25 | 6.25 | 10.04% | 388,372,300 |
| Oct 28, 2025 | 5.23 | 5.68 | 5.23 | 5.68 | 5.68 | 10.08% | 153,314,000 |
| Oct 27, 2025 | 5.17 | 5.21 | 5.16 | 5.16 | 5.16 | 0.39% | 35,729,340 |
| Oct 24, 2025 | 5.20 | 5.23 | 5.12 | 5.14 | 5.14 | -1.15% | 41,180,610 |
| Oct 23, 2025 | 5.25 | 5.25 | 5.13 | 5.20 | 5.20 | -0.95% | 42,530,330 |
| Oct 22, 2025 | 5.35 | 5.35 | 5.24 | 5.25 | 5.25 | -2.05% | 39,560,290 |
| Oct 21, 2025 | 5.34 | 5.43 | 5.28 | 5.36 | 5.36 | -0.56% | 65,773,720 |
| Oct 20, 2025 | 5.18 | 5.49 | 5.16 | 5.39 | 5.39 | 4.05% | 96,315,390 |
| Oct 17, 2025 | 5.30 | 5.35 | 5.15 | 5.18 | 5.18 | -1.89% | 44,863,070 |
| Oct 16, 2025 | 5.38 | 5.39 | 5.26 | 5.28 | 5.28 | -1.86% | 43,232,200 |
| Oct 15, 2025 | 5.41 | 5.47 | 5.32 | 5.38 | 5.38 | -0.19% | 48,663,580 |
| Oct 14, 2025 | 5.54 | 5.56 | 5.37 | 5.39 | 5.39 | -2.00% | 86,011,140 |
| Oct 13, 2025 | 5.24 | 5.51 | 5.22 | 5.50 | 5.50 | 0.73% | 91,776,320 |
| Oct 10, 2025 | 5.46 | 5.62 | 5.36 | 5.46 | 5.46 | 2.82% | 144,016,900 |
| Oct 9, 2025 | 5.25 | 5.33 | 5.24 | 5.31 | 5.31 | 1.72% | 57,870,940 |
| Sep 30, 2025 | 5.27 | 5.27 | 5.20 | 5.22 | 5.22 | -0.95% | 38,187,720 |
| Sep 29, 2025 | 5.16 | 5.27 | 5.11 | 5.27 | 5.27 | 2.13% | 53,425,060 |
| Sep 26, 2025 | 5.09 | 5.23 | 5.09 | 5.16 | 5.16 | 0.98% | 43,953,740 |
| Sep 25, 2025 | 5.08 | 5.19 | 5.07 | 5.11 | 5.11 | 0.39% | 38,546,450 |
| Sep 24, 2025 | 5.02 | 5.10 | 5.01 | 5.09 | 5.09 | 0.79% | 30,373,840 |
| Sep 23, 2025 | 5.10 | 5.12 | 4.97 | 5.05 | 5.05 | -1.37% | 48,440,400 |
| Sep 22, 2025 | 5.16 | 5.19 | 5.08 | 5.12 | 5.12 | -0.78% | 35,443,870 |
| Sep 19, 2025 | 5.20 | 5.22 | 5.15 | 5.16 | 5.16 | -0.77% | 39,002,150 |