Nanfang Black Sesame Group Co.,Ltd. (SHE:000716)
China · Delayed Price · Currency is CNY 4.310
+0.010 (0.23%)
Jun 22, 2026, 3:04 PM CST
SHE:000716 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 4.43 | 4.45 | 4.29 | 4.30 | 4.30 | -2.93% | 17,387,700 |
| Jun 17, 2026 | 4.60 | 4.61 | 4.42 | 4.43 | 4.43 | -4.53% | 22,556,962 |
| Jun 16, 2026 | 4.62 | 4.69 | 4.47 | 4.64 | 4.64 | -0.43% | 22,445,696 |
| Jun 15, 2026 | 4.67 | 4.73 | 4.62 | 4.66 | 4.66 | - | 15,378,058 |
| Jun 12, 2026 | 4.62 | 4.73 | 4.57 | 4.66 | 4.66 | 1.30% | 18,253,780 |
| Jun 11, 2026 | 4.67 | 4.76 | 4.57 | 4.60 | 4.60 | -2.34% | 19,799,400 |
| Jun 10, 2026 | 4.87 | 4.88 | 4.70 | 4.71 | 4.71 | -3.68% | 21,845,390 |
| Jun 9, 2026 | 5.07 | 5.10 | 4.85 | 4.89 | 4.89 | -4.12% | 27,517,540 |
| Jun 8, 2026 | 5.18 | 5.30 | 5.00 | 5.10 | 5.10 | -4.32% | 35,336,243 |
| Jun 5, 2026 | 5.18 | 5.63 | 5.10 | 5.33 | 5.33 | 2.50% | 33,096,420 |
| Jun 4, 2026 | 5.57 | 5.74 | 5.18 | 5.20 | 5.20 | -7.64% | 52,357,860 |
| Jun 3, 2026 | 5.95 | 5.97 | 5.47 | 5.63 | 5.63 | -7.10% | 61,726,740 |
| Jun 2, 2026 | 6.05 | 6.11 | 5.86 | 6.06 | 6.06 | -0.82% | 59,821,500 |
| Jun 1, 2026 | 5.67 | 6.22 | 5.63 | 6.11 | 6.11 | 4.62% | 77,366,710 |
| May 29, 2026 | 5.55 | 6.06 | 5.50 | 5.84 | 5.84 | 4.10% | 74,587,030 |
| May 28, 2026 | 5.72 | 5.72 | 5.50 | 5.61 | 5.61 | -4.10% | 45,956,230 |
| May 27, 2026 | 5.51 | 5.98 | 5.36 | 5.85 | 5.85 | 4.65% | 72,741,140 |
| May 26, 2026 | 5.65 | 5.71 | 5.45 | 5.59 | 5.59 | -2.95% | 45,853,120 |
| May 25, 2026 | 5.60 | 5.81 | 5.50 | 5.76 | 5.76 | - | 58,833,650 |
| May 22, 2026 | 5.59 | 5.89 | 5.53 | 5.76 | 5.76 | 4.35% | 71,796,090 |
| May 21, 2026 | 5.50 | 5.99 | 5.34 | 5.52 | 5.52 | 0.91% | 101,810,200 |
| May 20, 2026 | 4.95 | 5.47 | 4.94 | 5.47 | 5.47 | 10.06% | 36,534,740 |
| May 19, 2026 | 4.96 | 5.09 | 4.92 | 4.97 | 4.97 | 0.20% | 16,203,200 |
| May 18, 2026 | 5.16 | 5.17 | 4.92 | 4.96 | 4.96 | -4.80% | 27,865,460 |
| May 15, 2026 | 5.40 | 5.43 | 5.17 | 5.21 | 5.21 | -5.62% | 37,584,210 |
| May 14, 2026 | 5.33 | 5.60 | 5.26 | 5.52 | 5.52 | 4.15% | 47,984,580 |
| May 13, 2026 | 5.14 | 5.48 | 5.11 | 5.30 | 5.30 | 3.72% | 40,998,940 |
| May 12, 2026 | 5.22 | 5.24 | 5.10 | 5.11 | 5.11 | -1.92% | 14,286,990 |
| May 11, 2026 | 5.28 | 5.31 | 5.17 | 5.21 | 5.21 | -1.33% | 20,130,500 |
| May 8, 2026 | 5.16 | 5.28 | 5.14 | 5.28 | 5.28 | 2.33% | 23,615,410 |
| May 7, 2026 | 5.18 | 5.29 | 5.16 | 5.16 | 5.16 | -0.19% | 20,274,700 |
| May 6, 2026 | 5.17 | 5.17 | 5.07 | 5.17 | 5.17 | 0.58% | 23,987,070 |
| Apr 30, 2026 | 5.20 | 5.28 | 5.08 | 5.14 | 5.14 | -0.77% | 47,752,140 |
| Apr 29, 2026 | 4.72 | 5.18 | 4.69 | 5.18 | 5.18 | 9.98% | 45,100,860 |
| Apr 28, 2026 | 4.52 | 4.84 | 4.52 | 4.71 | 4.71 | 2.61% | 40,174,410 |
| Apr 27, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -10.00% | 6,317,400 |
| Apr 24, 2026 | 4.99 | 5.10 | 4.96 | 5.10 | 5.10 | 2.20% | 10,818,750 |
| Apr 23, 2026 | 5.06 | 5.08 | 4.96 | 4.99 | 4.99 | -1.77% | 11,428,810 |
| Apr 22, 2026 | 5.12 | 5.13 | 5.07 | 5.08 | 5.08 | -0.78% | 7,543,000 |
| Apr 21, 2026 | 5.16 | 5.19 | 5.10 | 5.12 | 5.12 | -0.58% | 6,647,200 |
| Apr 20, 2026 | 5.10 | 5.16 | 5.08 | 5.15 | 5.15 | 0.98% | 7,689,400 |
| Apr 17, 2026 | 5.15 | 5.15 | 5.08 | 5.10 | 5.10 | -1.35% | 8,831,702 |
| Apr 16, 2026 | 5.12 | 5.17 | 5.08 | 5.17 | 5.17 | 0.78% | 9,685,594 |
| Apr 15, 2026 | 5.22 | 5.22 | 5.12 | 5.13 | 5.13 | -1.72% | 10,659,900 |
| Apr 14, 2026 | 5.23 | 5.24 | 5.15 | 5.22 | 5.22 | 0.19% | 7,674,700 |
| Apr 13, 2026 | 5.22 | 5.23 | 5.18 | 5.21 | 5.21 | -0.38% | 5,316,100 |
| Apr 10, 2026 | 5.19 | 5.27 | 5.18 | 5.23 | 5.23 | 1.16% | 8,156,300 |
| Apr 9, 2026 | 5.25 | 5.28 | 5.16 | 5.17 | 5.17 | -1.90% | 8,372,747 |
| Apr 8, 2026 | 5.20 | 5.27 | 5.19 | 5.27 | 5.27 | 2.13% | 8,736,346 |
| Apr 7, 2026 | 5.09 | 5.17 | 5.04 | 5.16 | 5.16 | 1.38% | 7,065,558 |