FangDa Carbon New Material Co.,Ltd (SHA:600516)
China · Delayed Price · Currency is CNY 6.15
+0.13 (2.16%)
Oct 31, 2025, 2:44 PM CST
SHA:600516 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6.02 | 6.57 | 6.01 | 6.16 | 6.16 | 2.33% | 378,962,307 |
| Oct 30, 2025 | 6.30 | 6.30 | 5.96 | 6.02 | 6.02 | -3.68% | 384,718,033 |
| Oct 29, 2025 | 5.92 | 6.25 | 5.84 | 6.25 | 6.25 | 10.04% | 388,372,310 |
| Oct 28, 2025 | 5.23 | 5.68 | 5.23 | 5.68 | 5.68 | 10.08% | 153,314,031 |
| Oct 27, 2025 | 5.17 | 5.21 | 5.16 | 5.16 | 5.16 | 0.39% | 35,729,344 |
| Oct 24, 2025 | 5.20 | 5.23 | 5.12 | 5.14 | 5.14 | -1.15% | 41,180,619 |
| Oct 23, 2025 | 5.25 | 5.25 | 5.13 | 5.20 | 5.20 | -0.95% | 42,530,333 |
| Oct 22, 2025 | 5.35 | 5.35 | 5.24 | 5.25 | 5.25 | -2.05% | 39,560,295 |
| Oct 21, 2025 | 5.34 | 5.43 | 5.28 | 5.36 | 5.36 | -0.56% | 65,773,725 |
| Oct 20, 2025 | 5.18 | 5.49 | 5.16 | 5.39 | 5.39 | 4.05% | 96,315,394 |
| Oct 17, 2025 | 5.30 | 5.35 | 5.15 | 5.18 | 5.18 | -1.89% | 44,863,079 |
| Oct 16, 2025 | 5.38 | 5.39 | 5.26 | 5.28 | 5.28 | -1.86% | 43,232,202 |
| Oct 15, 2025 | 5.41 | 5.47 | 5.32 | 5.38 | 5.38 | -0.19% | 48,663,587 |
| Oct 14, 2025 | 5.54 | 5.56 | 5.37 | 5.39 | 5.39 | -2.00% | 86,011,148 |
| Oct 13, 2025 | 5.24 | 5.51 | 5.22 | 5.50 | 5.50 | 0.73% | 91,776,322 |
| Oct 10, 2025 | 5.46 | 5.62 | 5.36 | 5.46 | 5.46 | 2.82% | 144,016,941 |
| 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% | 38,187,726 |
| Sep 29, 2025 | 5.16 | 5.27 | 5.11 | 5.27 | 5.27 | 2.13% | 53,425,068 |
| Sep 26, 2025 | 5.09 | 5.23 | 5.09 | 5.16 | 5.16 | 0.98% | 43,953,749 |
| Sep 25, 2025 | 5.08 | 5.19 | 5.07 | 5.11 | 5.11 | 0.39% | 38,546,455 |
| Sep 24, 2025 | 5.02 | 5.10 | 5.01 | 5.09 | 5.09 | 0.79% | 30,373,845 |
| Sep 23, 2025 | 5.10 | 5.12 | 4.97 | 5.05 | 5.05 | -1.37% | 48,440,403 |
| Sep 22, 2025 | 5.16 | 5.19 | 5.08 | 5.12 | 5.12 | -0.78% | 35,443,878 |
| Sep 19, 2025 | 5.20 | 5.22 | 5.15 | 5.16 | 5.16 | -0.77% | 39,002,155 |
| Sep 18, 2025 | 5.34 | 5.36 | 5.16 | 5.20 | 5.20 | -2.62% | 83,789,721 |
| Sep 17, 2025 | 5.23 | 5.35 | 5.20 | 5.34 | 5.34 | 1.52% | 77,866,347 |
| Sep 16, 2025 | 5.27 | 5.29 | 5.19 | 5.26 | 5.26 | -0.19% | 55,680,928 |
| Sep 15, 2025 | 5.34 | 5.36 | 5.26 | 5.27 | 5.27 | -1.13% | 59,957,556 |
| Sep 12, 2025 | 5.30 | 5.41 | 5.25 | 5.33 | 5.33 | 0.19% | 106,319,701 |
| Sep 11, 2025 | 5.31 | 5.34 | 5.23 | 5.32 | 5.32 | -0.37% | 86,860,730 |
| Sep 10, 2025 | 5.40 | 5.45 | 5.28 | 5.34 | 5.34 | -1.84% | 109,460,767 |
| Sep 9, 2025 | 5.53 | 5.68 | 5.43 | 5.44 | 5.44 | -1.63% | 245,045,582 |
| Sep 8, 2025 | 5.18 | 5.53 | 5.17 | 5.53 | 5.53 | 9.94% | 134,827,454 |
| Sep 5, 2025 | 4.85 | 5.06 | 4.83 | 5.03 | 5.03 | 3.93% | 75,692,657 |
| Sep 4, 2025 | 4.84 | 4.92 | 4.80 | 4.84 | 4.84 | -0.82% | 41,292,989 |
| Sep 3, 2025 | 5.00 | 5.03 | 4.86 | 4.88 | 4.88 | -2.20% | 39,407,151 |
| Sep 2, 2025 | 4.99 | 5.12 | 4.97 | 4.99 | 4.99 | 0.81% | 74,309,823 |
| Sep 1, 2025 | 4.94 | 5.00 | 4.90 | 4.95 | 4.95 | 0.20% | 28,424,692 |
| Aug 29, 2025 | 4.96 | 5.00 | 4.92 | 4.94 | 4.94 | -0.40% | 31,668,476 |
| Aug 28, 2025 | 4.96 | 5.01 | 4.83 | 4.96 | 4.96 | 0.20% | 47,601,481 |
| Aug 27, 2025 | 5.02 | 5.10 | 4.95 | 4.95 | 4.95 | -1.59% | 57,026,432 |
| Aug 26, 2025 | 5.00 | 5.06 | 4.95 | 5.03 | 5.03 | 1.00% | 52,404,837 |
| Aug 25, 2025 | 4.92 | 5.02 | 4.91 | 4.98 | 4.98 | 1.22% | 52,007,516 |
| Aug 22, 2025 | 4.92 | 4.93 | 4.87 | 4.92 | 4.92 | - | 29,770,543 |
| Aug 21, 2025 | 4.89 | 4.93 | 4.88 | 4.92 | 4.92 | 0.41% | 29,094,786 |
| Aug 20, 2025 | 4.84 | 4.94 | 4.82 | 4.90 | 4.90 | 1.24% | 35,446,068 |
| Aug 19, 2025 | 4.87 | 4.88 | 4.83 | 4.84 | 4.84 | -0.41% | 26,237,745 |
| Aug 18, 2025 | 4.87 | 4.91 | 4.84 | 4.86 | 4.86 | -0.21% | 31,792,720 |
| Aug 15, 2025 | 4.78 | 4.87 | 4.76 | 4.87 | 4.87 | 1.67% | 24,235,554 |