FangDa Carbon New Material Co.,Ltd (SHA:600516)
China · Delayed Price · Currency is CNY 5.27
+0.11 (2.13%)
Sep 29, 2025, 3:00 PM CST
SHA:600516 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 4.90 | 4.90 | 4.77 | 4.79 | 4.79 | -1.84% | 27,978,042 |
| Aug 13, 2025 | 4.84 | 4.94 | 4.81 | 4.88 | 4.88 | 1.24% | 34,392,363 |
| Aug 12, 2025 | 4.85 | 4.85 | 4.81 | 4.82 | 4.82 | -0.62% | 15,801,555 |
| Aug 11, 2025 | 4.83 | 4.87 | 4.80 | 4.85 | 4.85 | 0.83% | 15,903,582 |
| Aug 8, 2025 | 4.83 | 4.84 | 4.80 | 4.81 | 4.81 | -0.21% | 13,345,361 |
| Aug 7, 2025 | 4.84 | 4.85 | 4.80 | 4.82 | 4.82 | -0.62% | 16,633,175 |
| Aug 6, 2025 | 4.83 | 4.88 | 4.78 | 4.85 | 4.85 | 0.62% | 19,711,128 |
| Aug 5, 2025 | 4.78 | 4.83 | 4.77 | 4.82 | 4.82 | 1.05% | 16,373,553 |
| Aug 4, 2025 | 4.77 | 4.78 | 4.74 | 4.77 | 4.77 | -0.21% | 16,673,401 |
| Aug 1, 2025 | 4.77 | 4.81 | 4.76 | 4.78 | 4.78 | -0.21% | 15,481,030 |
| Jul 31, 2025 | 4.88 | 4.89 | 4.78 | 4.79 | 4.79 | -2.44% | 32,389,147 |
| Jul 30, 2025 | 4.93 | 5.02 | 4.88 | 4.91 | 4.91 | -0.61% | 28,748,457 |
| Jul 29, 2025 | 4.90 | 4.96 | 4.86 | 4.94 | 4.94 | 0.82% | 25,651,310 |
| Jul 28, 2025 | 4.94 | 4.95 | 4.88 | 4.90 | 4.90 | -1.01% | 27,645,039 |
| Jul 25, 2025 | 5.02 | 5.04 | 4.94 | 4.95 | 4.95 | -1.39% | 31,668,027 |
| Jul 24, 2025 | 4.89 | 5.02 | 4.87 | 5.02 | 5.02 | 2.45% | 48,756,594 |
| Jul 23, 2025 | 4.96 | 4.99 | 4.88 | 4.90 | 4.90 | -1.01% | 37,122,806 |
| Jul 22, 2025 | 4.88 | 4.95 | 4.84 | 4.95 | 4.95 | 1.43% | 44,226,013 |
| Jul 21, 2025 | 4.76 | 4.93 | 4.74 | 4.88 | 4.88 | 2.52% | 49,940,035 |