Skip to main content
logo
Nanfang Black Sesame Group Co.,Ltd. (SHE:000716)
China flag China · Delayed Price · Currency is CNY
6.43
-0.05 (-0.77%)
Jan 23, 2026, 3:04 PM CST

SHE:000716 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20266.466.496.406.436.43-0.77%32,885,740
Jan 22, 20266.486.526.436.486.480.15%25,619,319
Jan 21, 20266.556.586.446.476.47-2.12%35,153,330
Jan 20, 20266.576.726.516.616.61-0.30%47,953,580
Jan 19, 20266.376.886.376.636.634.08%71,020,080
Jan 16, 20266.486.486.336.376.37-2.30%36,834,780
Jan 15, 20266.286.646.276.526.523.82%71,807,260
Jan 14, 20266.256.356.246.286.280.32%32,485,840
Jan 13, 20266.336.376.236.266.26-1.42%32,715,700
Jan 12, 20266.246.376.166.356.350.95%42,915,480
Jan 9, 20266.296.306.256.296.29-23,133,700
Jan 8, 20266.226.316.216.296.290.48%22,937,520
Jan 7, 20266.386.396.246.266.26-1.26%29,303,340
Jan 6, 20266.306.366.246.346.340.79%28,909,100
Jan 5, 20266.286.396.256.296.290.96%22,893,670
Dec 31, 20256.266.336.206.236.23-0.80%17,658,270
Dec 30, 20256.216.296.176.286.280.64%27,388,340
Dec 29, 20256.426.436.216.246.24-3.26%40,200,130
Dec 26, 20256.356.536.356.456.451.10%38,563,570
Dec 25, 20256.436.466.366.386.38-0.47%27,482,890
Dec 24, 20256.466.486.376.416.41-1.08%33,187,209
Dec 23, 20256.626.636.466.486.48-2.56%41,104,530
Dec 22, 20256.656.706.566.656.65-0.15%53,652,750
Dec 19, 20256.566.736.426.666.661.22%73,598,170
Dec 18, 20256.646.796.546.586.580.46%75,583,953
Dec 17, 20256.856.996.496.556.55-1.95%126,334,800
Dec 16, 20256.096.686.086.686.6810.05%80,044,340
Dec 15, 20256.056.126.056.076.070.33%15,518,600
Dec 12, 20256.056.096.026.056.05-0.33%16,814,700
Dec 11, 20256.216.236.066.076.07-2.72%26,048,200
Dec 10, 20256.216.406.196.246.240.32%37,547,368
Dec 9, 20256.156.236.096.226.220.65%22,067,010
Dec 8, 20256.216.236.166.186.18-0.48%13,594,900
Dec 5, 20256.086.216.046.216.211.80%17,509,414
Dec 4, 20256.306.356.086.106.10-3.33%21,646,000
Dec 3, 20256.286.376.196.316.310.32%24,993,200
Dec 2, 20256.196.326.146.296.291.62%22,720,100
Dec 1, 20256.136.256.106.196.190.98%19,956,790
Nov 28, 20256.076.156.036.136.130.82%14,751,750
Nov 27, 20256.166.186.076.086.08-1.30%17,881,800
Nov 26, 20256.076.216.046.166.161.65%25,842,260
Nov 25, 20256.076.096.026.066.060.17%15,433,154
Nov 24, 20256.086.115.986.056.050.50%16,903,280
Nov 21, 20256.206.336.026.026.02-3.83%26,128,900
Nov 20, 20256.466.476.246.266.26-2.80%22,448,590
Nov 19, 20256.466.526.386.446.44-0.46%16,953,200
Nov 18, 20256.566.596.426.476.47-1.52%20,161,510
Nov 17, 20256.516.616.506.576.570.31%19,910,840
Nov 14, 20256.606.706.556.556.55-1.36%27,295,110
Nov 13, 20256.636.686.486.646.64-41,021,730