Nanfang Black Sesame Group Co.,Ltd. (SHE:000716)
China flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20256.206.206.116.15-0.65%1,711,400
Oct 30, 20256.206.206.106.116.11-1.13%12,830,900
Oct 29, 20256.226.226.146.186.18-0.32%10,778,504
Oct 28, 20256.246.256.196.206.20-0.32%10,360,900
Oct 27, 20256.246.266.196.226.22-0.32%11,627,824
Oct 24, 20256.206.256.186.246.240.32%11,532,452
Oct 23, 20256.206.236.166.226.220.16%10,626,200
Oct 22, 20256.186.256.166.216.210.32%10,773,700
Oct 21, 20256.136.196.076.196.190.65%12,439,102
Oct 20, 20256.136.176.126.156.150.82%8,310,900
Oct 17, 20256.216.246.096.106.10-2.09%13,726,200
Oct 16, 20256.196.356.196.236.23-14,657,475
Oct 15, 20256.196.276.166.236.230.32%14,893,735
Oct 14, 20256.146.266.146.216.211.14%19,223,278
Oct 13, 20256.066.166.046.146.14-0.81%10,800,736
Oct 10, 20256.156.276.126.196.190.81%16,040,145
Oct 9, 20256.116.156.046.146.140.66%12,922,110
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