FangDa Carbon New Material Co.,Ltd (SHA:600516)
China · Delayed Price · Currency is CNY 4.280
0.00 (0.00%)
Nov 13, 2026, 3:00 PM CST
SHA:600516 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.36 | 4.39 | 4.27 | 4.28 | 4.28 | - | 33,612,812 |
| Nov 12, 2026 | 4.35 | 4.37 | 4.27 | 4.28 | 4.28 | -1.61% | 27,955,654 |
| Nov 11, 2026 | 4.43 | 4.44 | 4.24 | 4.35 | 4.35 | -1.81% | 56,465,042 |
| Nov 10, 2026 | 4.50 | 4.52 | 4.43 | 4.43 | 4.43 | -0.89% | 18,809,364 |
| Nov 9, 2026 | 4.55 | 4.59 | 4.46 | 4.47 | 4.47 | -1.32% | 20,681,288 |
| Nov 6, 2026 | 4.48 | 4.58 | 4.45 | 4.53 | 4.53 | -0.60% | 21,899,556 |
| Nov 5, 2026 | 4.52 | 4.66 | 4.49 | 4.59 | 4.56 | 1.77% | 39,244,052 |
| Nov 4, 2026 | 4.46 | 4.54 | 4.40 | 4.51 | 4.48 | 1.12% | 39,111,887 |
| Nov 3, 2026 | 4.39 | 4.47 | 4.35 | 4.46 | 4.43 | 1.59% | 34,485,013 |
| Nov 2, 2026 | 4.39 | 4.44 | 4.24 | 4.39 | 4.36 | -0.90% | 51,396,146 |
| Oct 30, 2026 | 4.48 | 4.66 | 4.43 | 4.43 | 4.40 | -9.96% | 77,378,554 |
| Oct 29, 2026 | 5.02 | 5.03 | 4.92 | 4.92 | 4.88 | -2.19% | 25,846,489 |
| Oct 28, 2026 | 5.02 | 5.07 | 5.01 | 5.03 | 4.99 | 0.40% | 19,122,232 |
| Oct 27, 2026 | 5.05 | 5.13 | 5.01 | 5.01 | 4.97 | -0.99% | 23,051,643 |
| Oct 26, 2026 | 5.02 | 5.06 | 4.99 | 5.06 | 5.02 | 0.20% | 21,548,190 |
| Oct 23, 2026 | 5.00 | 5.05 | 4.84 | 5.05 | 5.01 | 0.80% | 42,111,518 |
| Oct 22, 2026 | 5.06 | 5.08 | 5.01 | 5.01 | 4.97 | -1.38% | 23,353,259 |
| Oct 21, 2026 | 5.06 | 5.13 | 5.05 | 5.08 | 5.04 | 0.20% | 22,835,269 |
| Oct 20, 2026 | 5.03 | 5.09 | 5.02 | 5.07 | 5.03 | 0.20% | 18,404,610 |
| Oct 19, 2026 | 5.01 | 5.08 | 4.99 | 5.06 | 5.02 | 0.40% | 24,706,405 |
| Oct 16, 2026 | 5.15 | 5.16 | 5.02 | 5.04 | 5.00 | -1.18% | 42,975,808 |
| Oct 15, 2026 | 5.12 | 5.18 | 5.07 | 5.10 | 5.06 | -3.04% | 36,206,048 |
| Oct 14, 2026 | 5.24 | 5.42 | 5.23 | 5.26 | 5.22 | 0.19% | 37,306,902 |
| Oct 13, 2026 | 5.16 | 5.28 | 5.09 | 5.25 | 5.21 | 0.19% | 37,971,281 |
| Oct 12, 2026 | 5.34 | 5.38 | 5.22 | 5.24 | 5.20 | -2.78% | 43,591,401 |
| Oct 9, 2026 | 5.27 | 5.41 | 5.26 | 5.39 | 5.35 | 1.89% | 50,331,918 |
| Oct 8, 2026 | 5.28 | 5.35 | 5.26 | 5.29 | 5.25 | - | 37,931,024 |
| Sep 30, 2026 | 5.28 | 5.35 | 5.27 | 5.29 | 5.25 | 0.38% | 33,356,221 |
| Sep 29, 2026 | 5.26 | 5.33 | 5.26 | 5.27 | 5.23 | -0.38% | 27,500,089 |
| Sep 28, 2026 | 5.39 | 5.39 | 5.24 | 5.29 | 5.25 | -2.40% | 36,149,541 |
| Sep 24, 2026 | 5.40 | 5.46 | 5.36 | 5.42 | 5.38 | - | 39,367,297 |
| Sep 23, 2026 | 5.46 | 5.49 | 5.37 | 5.42 | 5.38 | -1.28% | 47,028,625 |
| Sep 22, 2026 | 5.54 | 5.58 | 5.47 | 5.49 | 5.45 | -0.72% | 56,099,746 |
| Sep 21, 2026 | 5.56 | 5.59 | 5.52 | 5.53 | 5.49 | -1.25% | 66,122,772 |
| Sep 18, 2026 | 5.42 | 5.71 | 5.41 | 5.60 | 5.56 | 1.63% | 134,576,134 |
| Sep 17, 2026 | 5.21 | 5.76 | 5.16 | 5.51 | 5.47 | 5.15% | 142,221,977 |
| Sep 16, 2026 | 5.18 | 5.27 | 5.12 | 5.24 | 5.20 | 0.96% | 32,908,945 |
| Sep 15, 2026 | 5.15 | 5.20 | 5.14 | 5.19 | 5.15 | 0.19% | 25,373,243 |
| Sep 14, 2026 | 5.19 | 5.20 | 5.09 | 5.18 | 5.14 | -0.58% | 30,016,701 |
| Sep 11, 2026 | 5.24 | 5.24 | 5.13 | 5.21 | 5.17 | -1.14% | 42,050,001 |
| Sep 10, 2026 | 5.26 | 5.31 | 5.21 | 5.27 | 5.23 | -0.38% | 35,365,371 |
| Sep 9, 2026 | 5.25 | 5.30 | 5.22 | 5.29 | 5.25 | 0.57% | 41,726,303 |
| Sep 8, 2026 | 5.17 | 5.31 | 5.16 | 5.26 | 5.22 | 1.54% | 45,121,170 |
| Sep 7, 2026 | 5.19 | 5.21 | 5.16 | 5.18 | 5.14 | -0.58% | 28,002,749 |
| Sep 4, 2026 | 5.22 | 5.27 | 5.18 | 5.21 | 5.17 | - | 35,559,088 |
| Sep 3, 2026 | 5.22 | 5.27 | 5.18 | 5.21 | 5.17 | -0.19% | 35,716,785 |
| Sep 2, 2026 | 5.27 | 5.28 | 5.19 | 5.22 | 5.18 | -1.69% | 39,322,021 |
| Sep 1, 2026 | 5.24 | 5.38 | 5.24 | 5.31 | 5.27 | 0.57% | 63,659,051 |
| Aug 31, 2026 | 5.20 | 5.31 | 5.17 | 5.28 | 5.24 | 3.12% | 76,431,110 |
| Aug 28, 2026 | 5.13 | 5.14 | 5.09 | 5.12 | 5.08 | 0.20% | 29,565,359 |