FangDa Carbon New Material Co.,Ltd (SHA:600516)
China · Delayed Price · Currency is CNY 5.29
+0.02 (0.38%)
Sep 30, 2026, 3:00 PM CST
SHA:600516 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.28 | 5.35 | 5.27 | 5.29 | 5.29 | 0.38% | 33,356,221 |
| Sep 29, 2026 | 5.26 | 5.33 | 5.26 | 5.27 | 5.27 | -0.38% | 27,500,089 |
| Sep 28, 2026 | 5.39 | 5.39 | 5.24 | 5.29 | 5.29 | -2.40% | 36,149,541 |
| Sep 24, 2026 | 5.40 | 5.46 | 5.36 | 5.42 | 5.42 | - | 39,367,290 |
| Sep 23, 2026 | 5.46 | 5.49 | 5.37 | 5.42 | 5.42 | -1.28% | 47,028,620 |
| Sep 22, 2026 | 5.54 | 5.58 | 5.47 | 5.49 | 5.49 | -0.72% | 56,099,746 |
| Sep 21, 2026 | 5.56 | 5.59 | 5.52 | 5.53 | 5.53 | -1.25% | 66,122,772 |
| Sep 18, 2026 | 5.42 | 5.71 | 5.41 | 5.60 | 5.60 | 1.63% | 134,576,134 |
| Sep 17, 2026 | 5.21 | 5.76 | 5.16 | 5.51 | 5.51 | 5.15% | 142,221,977 |
| Sep 16, 2026 | 5.18 | 5.27 | 5.12 | 5.24 | 5.24 | 0.96% | 32,908,945 |
| Sep 15, 2026 | 5.15 | 5.20 | 5.14 | 5.19 | 5.19 | 0.19% | 25,128,443 |
| Sep 14, 2026 | 5.19 | 5.20 | 5.09 | 5.18 | 5.18 | -0.58% | 30,016,701 |
| Sep 11, 2026 | 5.24 | 5.24 | 5.13 | 5.21 | 5.21 | -1.14% | 42,050,001 |
| Sep 10, 2026 | 5.26 | 5.31 | 5.21 | 5.27 | 5.27 | -0.38% | 35,365,370 |
| Sep 9, 2026 | 5.25 | 5.30 | 5.22 | 5.29 | 5.29 | 0.57% | 41,726,300 |
| Sep 8, 2026 | 5.17 | 5.31 | 5.16 | 5.26 | 5.26 | 1.54% | 45,121,170 |
| Sep 7, 2026 | 5.19 | 5.21 | 5.16 | 5.18 | 5.18 | -0.58% | 28,002,749 |
| Sep 4, 2026 | 5.22 | 5.27 | 5.18 | 5.21 | 5.21 | - | 35,559,088 |
| Sep 3, 2026 | 5.22 | 5.27 | 5.18 | 5.21 | 5.21 | -0.19% | 35,716,785 |
| Sep 2, 2026 | 5.27 | 5.28 | 5.19 | 5.22 | 5.22 | -1.69% | 39,322,021 |
| Sep 1, 2026 | 5.24 | 5.38 | 5.24 | 5.31 | 5.31 | 0.57% | 63,659,051 |
| Aug 31, 2026 | 5.20 | 5.31 | 5.17 | 5.28 | 5.28 | 3.13% | 76,431,110 |
| Aug 28, 2026 | 5.13 | 5.14 | 5.09 | 5.12 | 5.12 | 0.20% | 29,565,359 |
| Aug 27, 2026 | 5.08 | 5.11 | 5.06 | 5.11 | 5.11 | 0.20% | 29,252,527 |
| Aug 26, 2026 | 5.06 | 5.13 | 5.05 | 5.10 | 5.10 | 0.79% | 28,117,296 |
| Aug 25, 2026 | 5.02 | 5.08 | 5.01 | 5.06 | 5.06 | 0.40% | 22,784,269 |
| Aug 24, 2026 | 5.07 | 5.11 | 5.02 | 5.04 | 5.04 | -0.79% | 23,883,861 |
| Aug 21, 2026 | 5.08 | 5.09 | 4.99 | 5.08 | 5.08 | - | 28,687,524 |
| Aug 20, 2026 | 5.07 | 5.12 | 5.05 | 5.08 | 5.08 | 0.40% | 30,911,556 |
| Aug 19, 2026 | 5.20 | 5.23 | 5.05 | 5.06 | 5.06 | -3.25% | 58,091,096 |
| Aug 18, 2026 | 5.22 | 5.28 | 5.19 | 5.23 | 5.23 | -0.38% | 44,773,930 |
| Aug 17, 2026 | 5.29 | 5.32 | 5.17 | 5.25 | 5.25 | -0.76% | 60,993,815 |
| Aug 14, 2026 | 5.33 | 5.45 | 5.27 | 5.29 | 5.29 | -1.12% | 70,864,150 |
| Aug 13, 2026 | 5.20 | 5.43 | 5.17 | 5.35 | 5.35 | 2.69% | 108,124,512 |
| Aug 12, 2026 | 5.16 | 5.23 | 5.14 | 5.21 | 5.21 | 0.97% | 36,839,096 |
| Aug 11, 2026 | 5.20 | 5.22 | 5.14 | 5.16 | 5.16 | -1.15% | 35,547,367 |
| Aug 10, 2026 | 5.20 | 5.23 | 5.16 | 5.22 | 5.22 | 0.58% | 39,183,774 |
| Aug 7, 2026 | 5.18 | 5.21 | 5.13 | 5.19 | 5.19 | -0.38% | 37,390,269 |
| Aug 6, 2026 | 5.27 | 5.31 | 5.16 | 5.21 | 5.21 | -0.95% | 47,978,615 |
| Aug 5, 2026 | 5.25 | 5.29 | 5.21 | 5.26 | 5.26 | 0.19% | 49,799,539 |
| Aug 4, 2026 | 5.26 | 5.29 | 5.21 | 5.25 | 5.25 | -0.76% | 47,432,940 |
| Aug 3, 2026 | 5.17 | 5.29 | 5.16 | 5.29 | 5.29 | 2.12% | 43,037,461 |
| 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% | 37,415,208 |
| 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 |