FangDa Carbon New Material Co.,Ltd (SHA:600516)
China · Delayed Price · Currency is CNY 5.18
+0.02 (0.39%)
Jul 31, 2026, 3:00 PM CST
SHA:600516 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.18 | 5.22 | 5.15 | 5.18 | 5.18 | 0.39% | 44,372,735 |
| Jul 30, 2026 | 5.14 | 5.20 | 5.10 | 5.16 | 5.16 | 0.19% | 37,415,200 |
| Jul 29, 2026 | 5.04 | 5.18 | 5.04 | 5.15 | 5.15 | 2.18% | 44,626,221 |
| Jul 28, 2026 | 5.03 | 5.08 | 5.03 | 5.04 | 5.04 | -0.98% | 30,712,766 |
| Jul 27, 2026 | 5.02 | 5.10 | 5.01 | 5.09 | 5.09 | 1.39% | 29,704,160 |
| Jul 24, 2026 | 5.14 | 5.18 | 5.01 | 5.02 | 5.02 | -3.28% | 41,484,606 |
| Jul 23, 2026 | 5.10 | 5.19 | 5.07 | 5.19 | 5.19 | 1.37% | 41,377,483 |
| Jul 22, 2026 | 5.16 | 5.22 | 5.09 | 5.12 | 5.12 | -1.16% | 43,164,810 |
| Jul 21, 2026 | 5.00 | 5.18 | 4.97 | 5.18 | 5.18 | 2.78% | 62,281,249 |
| Jul 20, 2026 | 4.98 | 5.07 | 4.95 | 5.04 | 5.04 | 1.41% | 51,665,920 |
| Jul 17, 2026 | 5.04 | 5.07 | 4.93 | 4.97 | 4.97 | -1.58% | 47,391,540 |
| Jul 16, 2026 | 5.09 | 5.10 | 5.01 | 5.05 | 5.05 | -0.98% | 41,426,553 |
| Jul 15, 2026 | 5.08 | 5.14 | 5.03 | 5.10 | 5.10 | 0.39% | 42,089,960 |
| Jul 14, 2026 | 5.01 | 5.09 | 4.92 | 5.08 | 5.08 | 1.60% | 47,338,590 |
| Jul 13, 2026 | 5.13 | 5.14 | 4.98 | 5.00 | 5.00 | -2.91% | 59,592,161 |
| Jul 10, 2026 | 5.16 | 5.24 | 5.08 | 5.15 | 5.15 | 0.19% | 73,627,190 |
| Jul 9, 2026 | 5.14 | 5.22 | 4.98 | 5.14 | 5.14 | -0.19% | 78,404,302 |
| Jul 8, 2026 | 5.34 | 5.42 | 5.11 | 5.15 | 5.15 | -4.63% | 97,630,920 |
| Jul 7, 2026 | 5.50 | 5.64 | 5.37 | 5.40 | 5.40 | -1.82% | 88,428,980 |
| Jul 6, 2026 | 5.80 | 6.01 | 5.48 | 5.50 | 5.50 | -5.01% | 145,386,498 |
| Jul 3, 2026 | 6.12 | 6.18 | 5.78 | 5.79 | 5.79 | -6.61% | 187,840,302 |
| Jul 2, 2026 | 6.01 | 6.38 | 5.81 | 6.20 | 6.20 | 1.97% | 186,010,818 |
| Jul 1, 2026 | 6.16 | 6.48 | 6.04 | 6.08 | 6.08 | -1.46% | 187,146,548 |
| Jun 30, 2026 | 5.80 | 6.29 | 5.73 | 6.17 | 6.17 | 5.83% | 207,828,762 |
| Jun 29, 2026 | 6.54 | 6.74 | 5.82 | 5.83 | 5.83 | -9.89% | 257,435,600 |
| Jun 26, 2026 | 6.66 | 6.78 | 6.40 | 6.47 | 6.47 | -4.33% | 242,258,359 |
| Jun 25, 2026 | 6.15 | 6.77 | 6.08 | 6.77 | 6.76 | 10.08% | 265,706,100 |
| Jun 24, 2026 | 6.23 | 6.30 | 6.03 | 6.15 | 6.14 | -2.69% | 134,545,783 |
| Jun 23, 2026 | 6.19 | 6.41 | 6.12 | 6.32 | 6.31 | 0.64% | 187,948,007 |
| Jun 22, 2026 | 5.71 | 6.40 | 5.68 | 6.28 | 6.27 | 7.90% | 242,874,166 |
| Jun 18, 2026 | 6.01 | 6.04 | 5.75 | 5.82 | 5.81 | -4.28% | 127,812,100 |
| Jun 17, 2026 | 5.96 | 6.18 | 5.82 | 6.08 | 6.07 | 0.83% | 162,254,600 |
| Jun 16, 2026 | 5.93 | 6.11 | 5.85 | 6.03 | 6.02 | 0.50% | 151,545,800 |
| Jun 15, 2026 | 5.76 | 6.04 | 5.70 | 6.00 | 5.99 | 5.26% | 168,014,800 |
| Jun 12, 2026 | 5.64 | 5.87 | 5.53 | 5.70 | 5.69 | -0.70% | 130,235,900 |
| Jun 11, 2026 | 5.58 | 5.96 | 5.51 | 5.74 | 5.73 | 1.23% | 144,181,800 |
| Jun 10, 2026 | 5.75 | 6.03 | 5.63 | 5.67 | 5.66 | -2.58% | 147,696,100 |
| Jun 9, 2026 | 5.90 | 5.94 | 5.72 | 5.82 | 5.81 | -4.59% | 188,091,416 |
| Jun 8, 2026 | 5.79 | 6.33 | 5.71 | 6.10 | 6.09 | 4.63% | 328,467,548 |
| Jun 5, 2026 | 5.44 | 5.83 | 5.43 | 5.83 | 5.82 | 10.00% | 129,930,900 |
| Jun 4, 2026 | 5.39 | 5.44 | 5.30 | 5.30 | 5.29 | -3.28% | 127,236,500 |
| Jun 3, 2026 | 4.99 | 5.48 | 4.97 | 5.48 | 5.47 | 10.04% | 175,084,800 |
| Jun 2, 2026 | 5.09 | 5.13 | 4.92 | 4.98 | 4.97 | -2.16% | 47,890,980 |
| Jun 1, 2026 | 5.00 | 5.16 | 4.98 | 5.09 | 5.08 | 1.19% | 40,643,630 |
| May 29, 2026 | 5.17 | 5.19 | 5.02 | 5.03 | 5.02 | -2.71% | 54,982,400 |
| May 28, 2026 | 5.19 | 5.26 | 5.07 | 5.17 | 5.16 | -0.77% | 45,668,410 |
| May 27, 2026 | 5.12 | 5.31 | 5.10 | 5.21 | 5.20 | 1.56% | 67,363,530 |
| May 26, 2026 | 5.13 | 5.15 | 5.03 | 5.13 | 5.12 | - | 44,029,980 |
| May 25, 2026 | 5.13 | 5.19 | 5.04 | 5.13 | 5.12 | -0.39% | 36,157,220 |
| May 22, 2026 | 5.06 | 5.20 | 5.04 | 5.15 | 5.14 | 1.98% | 49,417,810 |