FangDa Carbon New Material Co.,Ltd (SHA:600516)
China · Delayed Price · Currency is CNY 5.82
-0.26 (-4.28%)
Jun 18, 2026, 3:00 PM CST
SHA:600516 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 6.01 | 6.04 | 5.75 | 5.82 | 5.82 | -4.28% | 127,812,100 |
| Jun 17, 2026 | 5.96 | 6.18 | 5.82 | 6.08 | 6.08 | 0.83% | 162,254,600 |
| Jun 16, 2026 | 5.93 | 6.11 | 5.85 | 6.03 | 6.03 | 0.50% | 151,545,800 |
| Jun 15, 2026 | 5.76 | 6.04 | 5.70 | 6.00 | 6.00 | 5.26% | 168,014,800 |
| Jun 12, 2026 | 5.64 | 5.87 | 5.53 | 5.70 | 5.70 | -0.70% | 130,235,907 |
| Jun 11, 2026 | 5.58 | 5.96 | 5.51 | 5.74 | 5.74 | 1.23% | 144,181,820 |
| Jun 10, 2026 | 5.75 | 6.03 | 5.63 | 5.67 | 5.67 | -2.58% | 147,696,142 |
| Jun 9, 2026 | 5.90 | 5.94 | 5.72 | 5.82 | 5.82 | -4.59% | 188,091,416 |
| Jun 8, 2026 | 5.79 | 6.33 | 5.71 | 6.10 | 6.10 | 4.63% | 328,467,548 |
| Jun 5, 2026 | 5.44 | 5.83 | 5.43 | 5.83 | 5.83 | 10.00% | 129,930,908 |
| Jun 4, 2026 | 5.39 | 5.44 | 5.30 | 5.30 | 5.30 | -3.28% | 127,236,509 |
| Jun 3, 2026 | 4.99 | 5.48 | 4.97 | 5.48 | 5.48 | 10.04% | 175,084,880 |
| Jun 2, 2026 | 5.09 | 5.13 | 4.92 | 4.98 | 4.98 | -2.16% | 47,890,986 |
| Jun 1, 2026 | 5.00 | 5.16 | 4.98 | 5.09 | 5.09 | 1.19% | 40,643,630 |
| 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 |