Nanfang Black Sesame Group Co.,Ltd. (SHE:000716)
China · Delayed Price · Currency is CNY 6.18
+0.07 (1.15%)
Oct 31, 2025, 2:45 PM CST
SHE:000716 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6.20 | 6.20 | 6.11 | 6.15 | - | 0.65% | 1,711,400 |
| Oct 30, 2025 | 6.20 | 6.20 | 6.10 | 6.11 | 6.11 | -1.13% | 12,830,900 |
| Oct 29, 2025 | 6.22 | 6.22 | 6.14 | 6.18 | 6.18 | -0.32% | 10,778,504 |
| Oct 28, 2025 | 6.24 | 6.25 | 6.19 | 6.20 | 6.20 | -0.32% | 10,360,900 |
| Oct 27, 2025 | 6.24 | 6.26 | 6.19 | 6.22 | 6.22 | -0.32% | 11,627,824 |
| Oct 24, 2025 | 6.20 | 6.25 | 6.18 | 6.24 | 6.24 | 0.32% | 11,532,452 |
| Oct 23, 2025 | 6.20 | 6.23 | 6.16 | 6.22 | 6.22 | 0.16% | 10,626,200 |
| Oct 22, 2025 | 6.18 | 6.25 | 6.16 | 6.21 | 6.21 | 0.32% | 10,773,700 |
| Oct 21, 2025 | 6.13 | 6.19 | 6.07 | 6.19 | 6.19 | 0.65% | 12,439,102 |
| Oct 20, 2025 | 6.13 | 6.17 | 6.12 | 6.15 | 6.15 | 0.82% | 8,310,900 |
| Oct 17, 2025 | 6.21 | 6.24 | 6.09 | 6.10 | 6.10 | -2.09% | 13,726,200 |
| Oct 16, 2025 | 6.19 | 6.35 | 6.19 | 6.23 | 6.23 | - | 14,657,475 |
| Oct 15, 2025 | 6.19 | 6.27 | 6.16 | 6.23 | 6.23 | 0.32% | 14,893,735 |
| Oct 14, 2025 | 6.14 | 6.26 | 6.14 | 6.21 | 6.21 | 1.14% | 19,223,278 |
| Oct 13, 2025 | 6.06 | 6.16 | 6.04 | 6.14 | 6.14 | -0.81% | 10,800,736 |
| Oct 10, 2025 | 6.15 | 6.27 | 6.12 | 6.19 | 6.19 | 0.81% | 16,040,145 |
| Oct 9, 2025 | 6.11 | 6.15 | 6.04 | 6.14 | 6.14 | 0.66% | 12,922,110 |
| Sep 30, 2025 | 6.11 | 6.13 | 6.08 | 6.10 | 6.10 | -0.16% | 8,874,890 |
| Sep 29, 2025 | 6.11 | 6.13 | 6.02 | 6.11 | 6.11 | - | 11,141,259 |
| Sep 26, 2025 | 6.13 | 6.19 | 6.08 | 6.11 | 6.11 | -0.49% | 9,988,197 |
| Sep 25, 2025 | 6.18 | 6.23 | 6.13 | 6.14 | 6.14 | -0.81% | 10,750,267 |
| Sep 24, 2025 | 6.14 | 6.20 | 6.10 | 6.19 | 6.19 | 0.81% | 10,403,217 |
| Sep 23, 2025 | 6.30 | 6.31 | 6.07 | 6.14 | 6.14 | -2.85% | 19,591,313 |
| Sep 22, 2025 | 6.41 | 6.43 | 6.30 | 6.32 | 6.32 | -1.86% | 15,431,073 |
| Sep 19, 2025 | 6.40 | 6.44 | 6.37 | 6.44 | 6.44 | 0.47% | 14,615,400 |
| Sep 18, 2025 | 6.52 | 6.54 | 6.37 | 6.41 | 6.41 | -1.84% | 27,610,589 |
| Sep 17, 2025 | 6.62 | 6.63 | 6.51 | 6.53 | 6.53 | -1.51% | 26,127,300 |
| Sep 16, 2025 | 6.55 | 6.68 | 6.55 | 6.63 | 6.63 | 0.91% | 22,907,147 |
| Sep 15, 2025 | 6.57 | 6.65 | 6.52 | 6.57 | 6.57 | -0.30% | 18,808,104 |
| Sep 12, 2025 | 6.62 | 6.75 | 6.57 | 6.59 | 6.59 | -0.75% | 30,963,716 |
| Sep 11, 2025 | 6.67 | 6.68 | 6.52 | 6.64 | 6.64 | -0.60% | 37,844,162 |
| Sep 10, 2025 | 6.52 | 6.68 | 6.51 | 6.68 | 6.68 | 1.98% | 43,567,123 |
| Sep 9, 2025 | 6.55 | 6.63 | 6.49 | 6.55 | 6.55 | 0.15% | 28,818,011 |
| Sep 8, 2025 | 6.50 | 6.61 | 6.46 | 6.54 | 6.54 | 0.31% | 24,881,558 |
| Sep 5, 2025 | 6.51 | 6.52 | 6.36 | 6.52 | 6.52 | -1.36% | 38,062,839 |
| Sep 4, 2025 | 6.41 | 6.68 | 6.36 | 6.61 | 6.61 | 3.61% | 52,087,976 |
| Sep 3, 2025 | 6.57 | 6.61 | 6.37 | 6.38 | 6.38 | -3.19% | 26,944,851 |
| Sep 2, 2025 | 6.59 | 6.71 | 6.54 | 6.59 | 6.59 | -0.30% | 32,657,151 |
| Sep 1, 2025 | 6.48 | 6.64 | 6.45 | 6.61 | 6.61 | 1.69% | 26,301,273 |
| Aug 29, 2025 | 6.51 | 6.60 | 6.49 | 6.50 | 6.50 | -0.61% | 22,654,613 |
| Aug 28, 2025 | 6.63 | 6.66 | 6.40 | 6.54 | 6.54 | -0.91% | 34,269,698 |
| Aug 27, 2025 | 6.74 | 6.77 | 6.60 | 6.60 | 6.60 | -2.94% | 46,472,279 |
| Aug 26, 2025 | 6.77 | 6.87 | 6.73 | 6.80 | 6.80 | -0.44% | 39,188,554 |
| Aug 25, 2025 | 6.70 | 6.92 | 6.65 | 6.83 | 6.83 | 1.94% | 56,922,851 |
| Aug 22, 2025 | 6.68 | 6.75 | 6.61 | 6.70 | 6.70 | -0.59% | 34,545,224 |
| Aug 21, 2025 | 6.79 | 6.96 | 6.70 | 6.74 | 6.74 | -1.75% | 52,818,059 |
| Aug 20, 2025 | 6.64 | 7.08 | 6.56 | 6.86 | 6.86 | 2.39% | 83,510,572 |
| Aug 19, 2025 | 6.53 | 6.88 | 6.48 | 6.70 | 6.70 | 2.45% | 65,004,623 |
| Aug 18, 2025 | 6.52 | 6.57 | 6.47 | 6.54 | 6.54 | 0.15% | 42,098,176 |
| Aug 15, 2025 | 6.51 | 6.58 | 6.47 | 6.53 | 6.53 | - | 26,571,757 |