Nanfang Black Sesame Group Co.,Ltd. (SHE:000716)
China · Delayed Price · Currency is CNY 6.59
-0.05 (-0.75%)
Sep 12, 2025, 3:04 PM CST
SHE:000716 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 6.72 | 6.75 | 6.51 | 6.53 | 6.48 | -3.97% | 52,519,854 |
| Aug 13, 2025 | 6.91 | 6.97 | 6.80 | 6.80 | 6.75 | -3.27% | 73,109,931 |
| Aug 12, 2025 | 6.68 | 7.16 | 6.47 | 7.03 | 6.98 | 5.08% | 115,121,072 |
| Aug 11, 2025 | 7.19 | 7.19 | 6.62 | 6.69 | 6.64 | 2.29% | 107,399,862 |
| Aug 8, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.49 | - | - |
| Aug 7, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.49 | - | - |
| Aug 6, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.49 | - | - |
| Aug 5, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.49 | - | - |
| Aug 4, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.49 | - | - |
| Aug 1, 2025 | 6.27 | 6.60 | 6.23 | 6.54 | 6.49 | 4.81% | 83,449,906 |
| Jul 31, 2025 | 6.27 | 6.34 | 6.19 | 6.24 | 6.19 | -0.48% | 25,734,606 |
| Jul 30, 2025 | 6.14 | 6.33 | 6.13 | 6.27 | 6.22 | 1.95% | 39,217,932 |
| Jul 29, 2025 | 6.20 | 6.22 | 6.09 | 6.15 | 6.10 | -0.65% | 16,027,297 |
| Jul 28, 2025 | 6.22 | 6.23 | 6.18 | 6.19 | 6.14 | -0.16% | 13,745,800 |
| Jul 25, 2025 | 6.25 | 6.25 | 6.18 | 6.20 | 6.15 | -0.16% | 13,856,011 |
| Jul 24, 2025 | 6.16 | 6.21 | 6.15 | 6.21 | 6.16 | 0.81% | 16,496,600 |
| Jul 23, 2025 | 6.20 | 6.24 | 6.15 | 6.16 | 6.11 | -0.48% | 19,359,499 |
| Jul 22, 2025 | 6.19 | 6.20 | 6.13 | 6.19 | 6.14 | 0.16% | 13,983,397 |
| Jul 21, 2025 | 6.12 | 6.18 | 6.11 | 6.18 | 6.13 | 0.82% | 18,800,897 |
| Jul 18, 2025 | 6.15 | 6.16 | 6.11 | 6.13 | 6.08 | -0.16% | 8,180,400 |
| Jul 17, 2025 | 6.10 | 6.17 | 6.09 | 6.14 | 6.09 | 0.66% | 11,230,998 |
| Jul 16, 2025 | 6.08 | 6.11 | 6.06 | 6.10 | 6.05 | 0.49% | 7,002,862 |
| Jul 15, 2025 | 6.14 | 6.14 | 6.05 | 6.07 | 6.02 | -1.14% | 13,795,896 |
| Jul 14, 2025 | 6.16 | 6.17 | 6.13 | 6.14 | 6.09 | -0.65% | 10,081,900 |
| Jul 11, 2025 | 6.15 | 6.18 | 6.13 | 6.18 | 6.13 | 0.49% | 16,391,558 |
| Jul 10, 2025 | 6.12 | 6.17 | 6.10 | 6.15 | 6.10 | 0.33% | 12,954,597 |
| Jul 9, 2025 | 6.12 | 6.14 | 6.10 | 6.13 | 6.08 | 0.16% | 11,472,784 |
| Jul 8, 2025 | 6.10 | 6.13 | 6.08 | 6.12 | 6.07 | 0.49% | 8,345,900 |
| Jul 7, 2025 | 6.07 | 6.17 | 6.06 | 6.09 | 6.04 | 0.16% | 7,131,217 |