Nanfang Black Sesame Group Co.,Ltd. (SHE:000716)
China flag China · Delayed Price · Currency is CNY
6.10
-0.01 (-0.16%)
Sep 30, 2025, 3:04 PM CST

SHE:000716 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20256.116.136.086.106.10-0.16%8,874,890
Sep 29, 20256.116.136.026.116.11-11,141,259
Sep 26, 20256.136.196.086.116.11-0.49%9,988,197
Sep 25, 20256.186.236.136.146.14-0.81%10,750,267
Sep 24, 20256.146.206.106.196.190.81%10,403,217
Sep 23, 20256.306.316.076.146.14-2.85%19,591,313
Sep 22, 20256.416.436.306.326.32-1.86%15,431,073
Sep 19, 20256.406.446.376.446.440.47%14,615,400
Sep 18, 20256.526.546.376.416.41-1.84%27,610,589
Sep 17, 20256.626.636.516.536.53-1.51%26,127,300
Sep 16, 20256.556.686.556.636.630.91%22,907,147
Sep 15, 20256.576.656.526.576.57-0.30%18,808,104
Sep 12, 20256.626.756.576.596.59-0.75%30,963,716
Sep 11, 20256.676.686.526.646.64-0.60%37,844,162
Sep 10, 20256.526.686.516.686.681.98%43,567,123
Sep 9, 20256.556.636.496.556.550.15%28,818,011
Sep 8, 20256.506.616.466.546.540.31%24,881,558
Sep 5, 20256.516.526.366.526.52-1.36%38,062,839
Sep 4, 20256.416.686.366.616.613.61%52,087,976
Sep 3, 20256.576.616.376.386.38-3.19%26,944,851
Sep 2, 20256.596.716.546.596.59-0.30%32,657,151
Sep 1, 20256.486.646.456.616.611.69%26,301,273
Aug 29, 20256.516.606.496.506.50-0.61%22,654,613
Aug 28, 20256.636.666.406.546.54-0.91%34,269,698
Aug 27, 20256.746.776.606.606.60-2.94%46,472,279
Aug 26, 20256.776.876.736.806.80-0.44%39,188,554
Aug 25, 20256.706.926.656.836.831.94%56,922,851
Aug 22, 20256.686.756.616.706.70-0.59%34,545,224
Aug 21, 20256.796.966.706.746.74-1.75%52,818,059
Aug 20, 20256.647.086.566.866.862.39%83,510,572
Aug 19, 20256.536.886.486.706.702.45%65,004,623
Aug 18, 20256.526.576.476.546.540.15%42,098,176
Aug 15, 20256.516.586.476.536.53-26,571,757
Aug 14, 20256.726.756.516.536.48-3.97%52,519,854
Aug 13, 20256.916.976.806.806.75-3.27%73,109,931
Aug 12, 20256.687.166.477.036.985.08%115,121,072
Aug 11, 20257.197.196.626.696.642.29%107,399,862
Aug 8, 20256.546.546.546.546.49--
Aug 7, 20256.546.546.546.546.49--
Aug 6, 20256.546.546.546.546.49--
Aug 5, 20256.546.546.546.546.49--
Aug 4, 20256.546.546.546.546.49--
Aug 1, 20256.276.606.236.546.494.81%83,449,906
Jul 31, 20256.276.346.196.246.19-0.48%25,734,606
Jul 30, 20256.146.336.136.276.221.95%39,217,932
Jul 29, 20256.206.226.096.156.10-0.65%16,027,297
Jul 28, 20256.226.236.186.196.14-0.16%13,745,800
Jul 25, 20256.256.256.186.206.15-0.16%13,856,011
Jul 24, 20256.166.216.156.216.160.81%16,496,600
Jul 23, 20256.206.246.156.166.11-0.48%19,359,499