Nanfang Black Sesame Group Co.,Ltd. (SHE:000716)
China · Delayed Price · Currency is CNY 6.54
+0.30 (4.81%)
Aug 5, 2025, 8:49 AM CST
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 6.27 | 6.60 | 6.23 | 6.54 | - | - | 83,449,906 |
| Aug 4, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - | - |
| Aug 1, 2025 | 6.27 | 6.60 | 6.23 | 6.54 | 6.54 | 4.81% | 84,476,806 |
| Jul 31, 2025 | 6.27 | 6.34 | 6.19 | 6.24 | 6.24 | -0.48% | 26,000,706 |
| Jul 30, 2025 | 6.14 | 6.33 | 6.13 | 6.27 | 6.27 | 1.95% | 39,849,632 |
| Jul 29, 2025 | 6.20 | 6.22 | 6.09 | 6.15 | 6.15 | -0.65% | 16,183,697 |
| Jul 28, 2025 | 6.22 | 6.23 | 6.18 | 6.19 | 6.19 | -0.16% | 13,858,600 |
| Jul 25, 2025 | 6.25 | 6.25 | 6.18 | 6.20 | 6.20 | -0.16% | 14,046,511 |
| Jul 24, 2025 | 6.16 | 6.21 | 6.15 | 6.21 | 6.21 | 0.81% | 16,496,600 |
| Jul 23, 2025 | 6.20 | 6.24 | 6.15 | 6.16 | 6.16 | -0.48% | 19,551,599 |
| Jul 22, 2025 | 6.19 | 6.20 | 6.13 | 6.19 | 6.19 | 0.16% | 14,187,897 |
| Jul 21, 2025 | 6.12 | 6.18 | 6.11 | 6.18 | 6.18 | 0.82% | 19,250,097 |
| Jul 18, 2025 | 6.15 | 6.16 | 6.11 | 6.13 | 6.13 | -0.16% | 8,294,200 |
| Jul 17, 2025 | 6.10 | 6.17 | 6.09 | 6.14 | 6.14 | 0.66% | 11,480,798 |
| Jul 16, 2025 | 6.08 | 6.11 | 6.06 | 6.10 | 6.10 | 0.49% | 7,104,162 |
| Jul 15, 2025 | 6.14 | 6.14 | 6.05 | 6.07 | 6.07 | -1.14% | 13,795,896 |
| Jul 14, 2025 | 6.16 | 6.17 | 6.13 | 6.14 | 6.14 | -0.65% | 10,163,200 |
| Jul 11, 2025 | 6.15 | 6.18 | 6.13 | 6.18 | 6.18 | 0.49% | 16,778,258 |
| Jul 10, 2025 | 6.12 | 6.17 | 6.10 | 6.15 | 6.15 | 0.33% | 12,954,597 |
| Jul 9, 2025 | 6.12 | 6.14 | 6.10 | 6.13 | 6.13 | 0.16% | 11,726,384 |
| Jul 8, 2025 | 6.10 | 6.13 | 6.08 | 6.12 | 6.12 | 0.49% | 8,551,800 |
| Jul 7, 2025 | 6.07 | 6.17 | 6.06 | 6.09 | 6.09 | 0.16% | 7,202,517 |
| Jul 4, 2025 | 6.13 | 6.14 | 6.06 | 6.08 | 6.08 | -0.98% | 11,926,975 |
| Jul 3, 2025 | 6.17 | 6.17 | 6.12 | 6.14 | 6.14 | -0.49% | 9,050,700 |
| Jul 2, 2025 | 6.14 | 6.18 | 6.11 | 6.17 | 6.17 | 0.49% | 12,195,396 |
| Jul 1, 2025 | 6.14 | 6.17 | 6.10 | 6.14 | 6.14 | -0.32% | 11,462,800 |
| Jun 30, 2025 | 6.17 | 6.17 | 6.13 | 6.16 | 6.16 | 0.16% | 10,611,146 |
| Jun 27, 2025 | 6.15 | 6.20 | 6.13 | 6.15 | 6.15 | -0.32% | 11,513,456 |
| Jun 26, 2025 | 6.14 | 6.21 | 6.11 | 6.17 | 6.17 | 0.33% | 17,212,511 |
| Jun 25, 2025 | 6.12 | 6.19 | 6.09 | 6.15 | 6.15 | 0.49% | 13,458,398 |
| Jun 24, 2025 | 6.03 | 6.13 | 6.03 | 6.12 | 6.12 | 1.49% | 12,116,362 |
| Jun 23, 2025 | 5.93 | 6.04 | 5.91 | 6.03 | 6.03 | 0.50% | 8,904,262 |
| Jun 20, 2025 | 5.95 | 6.05 | 5.95 | 6.00 | 6.00 | - | 9,000,700 |
| Jun 19, 2025 | 6.19 | 6.20 | 5.97 | 6.00 | 6.00 | -2.91% | 22,595,998 |
| Jun 18, 2025 | 6.26 | 6.28 | 6.15 | 6.18 | 6.18 | -2.52% | 20,415,000 |
| Jun 17, 2025 | 6.33 | 6.38 | 6.31 | 6.34 | 6.34 | 0.63% | 11,385,300 |
| Jun 16, 2025 | 6.24 | 6.33 | 6.23 | 6.30 | 6.30 | 0.48% | 10,033,600 |
| Jun 13, 2025 | 6.37 | 6.37 | 6.26 | 6.27 | 6.27 | -1.72% | 17,559,400 |
| Jun 12, 2025 | 6.41 | 6.41 | 6.35 | 6.38 | 6.38 | -0.47% | 16,895,249 |
| Jun 11, 2025 | 6.38 | 6.48 | 6.38 | 6.41 | 6.41 | - | 16,209,192 |
| Jun 10, 2025 | 6.47 | 6.50 | 6.35 | 6.41 | 6.41 | -1.23% | 27,515,036 |
| Jun 9, 2025 | 6.47 | 6.51 | 6.46 | 6.49 | 6.49 | 0.31% | 18,034,988 |
| Jun 6, 2025 | 6.51 | 6.55 | 6.46 | 6.47 | 6.47 | -1.07% | 21,952,060 |
| Jun 5, 2025 | 6.70 | 6.73 | 6.51 | 6.54 | 6.54 | -3.54% | 53,647,920 |
| Jun 4, 2025 | 6.60 | 6.92 | 6.57 | 6.78 | 6.78 | 2.42% | 71,142,701 |
| Jun 3, 2025 | 6.45 | 6.64 | 6.36 | 6.62 | 6.62 | 1.07% | 31,415,494 |
| May 30, 2025 | 6.57 | 6.74 | 6.53 | 6.55 | 6.55 | -1.06% | 32,081,100 |
| May 29, 2025 | 6.55 | 6.72 | 6.50 | 6.62 | 6.62 | -0.45% | 50,105,019 |
| May 28, 2025 | 6.50 | 6.92 | 6.44 | 6.65 | 6.65 | 0.76% | 75,948,819 |
| May 27, 2025 | 6.32 | 7.00 | 6.32 | 6.60 | 6.60 | 3.29% | 77,651,495 |