FangDa Carbon New Material Co.,Ltd (SHA:600516)
China · Delayed Price · Currency is CNY 5.03
-0.14 (-2.71%)
May 29, 2026, 3:00 PM CST
SHA:600516 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.17 | 5.19 | 5.02 | 5.03 | 5.03 | -2.71% | 54,982,400 |
| May 28, 2026 | 5.19 | 5.26 | 5.07 | 5.17 | 5.17 | -0.77% | 45,668,412 |
| May 27, 2026 | 5.12 | 5.31 | 5.10 | 5.21 | 5.21 | 1.56% | 67,363,534 |
| May 26, 2026 | 5.13 | 5.15 | 5.03 | 5.13 | 5.13 | - | 44,029,986 |
| May 25, 2026 | 5.13 | 5.19 | 5.04 | 5.13 | 5.13 | -0.39% | 36,157,220 |
| May 22, 2026 | 5.06 | 5.20 | 5.04 | 5.15 | 5.15 | 1.98% | 49,417,817 |
| May 21, 2026 | 5.27 | 5.38 | 5.04 | 5.05 | 5.05 | -4.36% | 78,224,353 |
| May 20, 2026 | 5.38 | 5.38 | 5.22 | 5.28 | 5.28 | -2.40% | 45,966,970 |
| May 19, 2026 | 5.39 | 5.41 | 5.31 | 5.41 | 5.41 | - | 53,918,813 |
| May 18, 2026 | 5.40 | 5.48 | 5.33 | 5.41 | 5.41 | -0.18% | 46,574,482 |
| May 15, 2026 | 5.58 | 5.61 | 5.38 | 5.42 | 5.42 | -2.69% | 62,274,599 |
| May 14, 2026 | 5.76 | 5.76 | 5.56 | 5.57 | 5.57 | -3.30% | 60,141,645 |
| May 13, 2026 | 5.68 | 5.79 | 5.65 | 5.76 | 5.76 | 1.41% | 66,636,736 |
| May 12, 2026 | 5.80 | 5.80 | 5.64 | 5.68 | 5.68 | -1.90% | 54,611,611 |
| May 11, 2026 | 5.72 | 5.90 | 5.70 | 5.79 | 5.79 | 1.22% | 83,250,490 |
| May 8, 2026 | 5.75 | 5.78 | 5.63 | 5.72 | 5.72 | -0.52% | 56,748,567 |
| May 7, 2026 | 5.78 | 5.89 | 5.72 | 5.75 | 5.75 | 0.52% | 75,224,385 |
| May 6, 2026 | 5.72 | 5.76 | 5.66 | 5.72 | 5.72 | 1.06% | 78,402,437 |
| Apr 30, 2026 | 5.52 | 5.70 | 5.49 | 5.66 | 5.66 | 2.17% | 88,377,436 |
| Apr 29, 2026 | 5.36 | 5.58 | 5.34 | 5.54 | 5.54 | 3.17% | 73,904,334 |
| Apr 28, 2026 | 5.40 | 5.45 | 5.31 | 5.37 | 5.37 | -0.56% | 42,714,919 |
| Apr 27, 2026 | 5.52 | 5.63 | 5.38 | 5.40 | 5.40 | -2.35% | 65,823,119 |
| Apr 24, 2026 | 5.44 | 5.57 | 5.35 | 5.53 | 5.53 | 1.65% | 71,273,021 |
| Apr 23, 2026 | 5.56 | 5.58 | 5.42 | 5.44 | 5.44 | -3.03% | 69,894,860 |
| Apr 22, 2026 | 5.46 | 5.76 | 5.44 | 5.61 | 5.61 | 2.37% | 87,710,420 |
| Apr 21, 2026 | 5.60 | 5.61 | 5.45 | 5.48 | 5.48 | -1.97% | 51,868,990 |
| Apr 20, 2026 | 5.59 | 5.64 | 5.55 | 5.59 | 5.59 | - | 37,079,430 |
| Apr 17, 2026 | 5.61 | 5.66 | 5.57 | 5.59 | 5.59 | -0.36% | 44,737,300 |
| Apr 16, 2026 | 5.60 | 5.62 | 5.54 | 5.61 | 5.61 | 0.90% | 40,868,727 |
| Apr 15, 2026 | 5.68 | 5.68 | 5.55 | 5.56 | 5.56 | -1.59% | 41,858,360 |
| Apr 14, 2026 | 5.66 | 5.69 | 5.57 | 5.65 | 5.65 | - | 39,545,996 |
| Apr 13, 2026 | 5.62 | 5.68 | 5.56 | 5.65 | 5.65 | 0.89% | 47,443,020 |
| Apr 10, 2026 | 5.59 | 5.68 | 5.57 | 5.60 | 5.60 | 1.08% | 37,012,970 |
| Apr 9, 2026 | 5.65 | 5.65 | 5.53 | 5.54 | 5.54 | -2.64% | 40,562,820 |
| Apr 8, 2026 | 5.59 | 5.71 | 5.58 | 5.69 | 5.69 | 3.64% | 52,200,220 |
| Apr 7, 2026 | 5.37 | 5.51 | 5.37 | 5.49 | 5.49 | 2.43% | 35,506,550 |
| Apr 3, 2026 | 5.50 | 5.54 | 5.35 | 5.36 | 5.36 | -2.55% | 45,518,900 |
| Apr 2, 2026 | 5.70 | 5.70 | 5.48 | 5.50 | 5.50 | -3.85% | 60,039,220 |
| Apr 1, 2026 | 5.76 | 5.79 | 5.67 | 5.72 | 5.72 | 0.35% | 49,740,680 |
| Mar 31, 2026 | 5.70 | 5.79 | 5.60 | 5.70 | 5.70 | - | 75,087,510 |
| Mar 30, 2026 | 5.75 | 5.78 | 5.58 | 5.70 | 5.70 | -1.72% | 59,855,220 |
| Mar 27, 2026 | 5.62 | 5.86 | 5.61 | 5.80 | 5.80 | 1.22% | 64,022,180 |
| Mar 26, 2026 | 5.80 | 5.95 | 5.70 | 5.73 | 5.73 | -1.72% | 76,608,760 |
| Mar 25, 2026 | 5.84 | 5.88 | 5.77 | 5.83 | 5.83 | 0.34% | 83,729,970 |
| Mar 24, 2026 | 5.80 | 5.85 | 5.63 | 5.81 | 5.81 | 2.29% | 88,900,450 |
| Mar 23, 2026 | 5.73 | 5.83 | 5.60 | 5.68 | 5.68 | -2.41% | 103,653,700 |
| Mar 20, 2026 | 5.93 | 6.05 | 5.81 | 5.82 | 5.82 | -2.51% | 88,490,190 |
| Mar 19, 2026 | 6.13 | 6.15 | 5.92 | 5.97 | 5.97 | -3.71% | 98,807,840 |
| Mar 18, 2026 | 6.37 | 6.39 | 6.12 | 6.20 | 6.20 | -2.67% | 116,163,702 |
| Mar 17, 2026 | 6.61 | 6.67 | 6.36 | 6.37 | 6.37 | -3.63% | 112,969,500 |