Nanfang Black Sesame Group Co.,Ltd. (SHE:000716)
China · Delayed Price · Currency is CNY 4.800
-0.090 (-1.84%)
Oct 27, 2026, 3:05 PM CST
SHE:000716 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 4.89 | 5.08 | 4.79 | 4.80 | 4.80 | -1.84% | 28,398,988 |
| Oct 26, 2026 | 4.81 | 4.94 | 4.78 | 4.89 | 4.89 | 0.82% | 14,927,354 |
| Oct 23, 2026 | 4.78 | 4.86 | 4.60 | 4.85 | 4.85 | 1.68% | 17,231,130 |
| Oct 22, 2026 | 4.89 | 4.90 | 4.76 | 4.77 | 4.77 | -2.45% | 11,371,088 |
| Oct 21, 2026 | 4.90 | 4.97 | 4.86 | 4.89 | 4.89 | 0.62% | 12,306,669 |
| Oct 20, 2026 | 4.78 | 4.90 | 4.77 | 4.86 | 4.86 | 1.46% | 12,862,254 |
| Oct 19, 2026 | 4.86 | 4.88 | 4.73 | 4.79 | 4.79 | -1.64% | 13,585,687 |
| Oct 16, 2026 | 4.97 | 5.00 | 4.82 | 4.87 | 4.87 | -0.81% | 16,184,400 |
| Oct 15, 2026 | 4.91 | 5.00 | 4.89 | 4.91 | 4.91 | -1.60% | 14,271,990 |
| Oct 14, 2026 | 5.10 | 5.14 | 4.98 | 4.99 | 4.99 | -2.16% | 13,781,820 |
| Oct 13, 2026 | 4.88 | 5.11 | 4.87 | 5.10 | 5.10 | 2.62% | 21,580,706 |
| Oct 12, 2026 | 5.12 | 5.15 | 4.95 | 4.97 | 4.97 | -2.93% | 22,618,401 |
| Oct 9, 2026 | 4.90 | 5.12 | 4.86 | 5.12 | 5.12 | 4.07% | 27,694,230 |
| Oct 8, 2026 | 4.97 | 5.01 | 4.89 | 4.92 | 4.92 | -0.40% | 15,186,263 |
| Sep 30, 2026 | 4.97 | 4.99 | 4.89 | 4.94 | 4.94 | - | 15,390,786 |
| Sep 29, 2026 | 4.91 | 4.98 | 4.89 | 4.94 | 4.94 | -0.40% | 12,954,400 |
| Sep 28, 2026 | 5.02 | 5.04 | 4.90 | 4.96 | 4.96 | -0.20% | 17,943,504 |
| Sep 24, 2026 | 5.02 | 5.05 | 4.96 | 4.97 | 4.97 | -0.80% | 15,879,141 |
| Sep 23, 2026 | 5.16 | 5.17 | 5.00 | 5.01 | 5.01 | -3.28% | 20,973,063 |
| Sep 22, 2026 | 5.15 | 5.23 | 5.07 | 5.18 | 5.18 | - | 27,093,662 |
| Sep 21, 2026 | 5.08 | 5.20 | 5.04 | 5.18 | 5.18 | 2.17% | 27,915,110 |
| Sep 18, 2026 | 5.07 | 5.12 | 5.01 | 5.07 | 5.07 | -0.59% | 26,264,461 |
| Sep 17, 2026 | 5.04 | 5.13 | 4.93 | 5.10 | 5.10 | 1.39% | 32,198,460 |
| Sep 16, 2026 | 5.04 | 5.09 | 4.94 | 5.03 | 5.03 | -0.40% | 24,635,329 |
| Sep 15, 2026 | 5.30 | 5.30 | 5.05 | 5.05 | 5.05 | -4.72% | 31,536,875 |
| Sep 14, 2026 | 5.39 | 5.43 | 5.23 | 5.30 | 5.30 | -1.85% | 29,441,658 |
| Sep 11, 2026 | 5.65 | 5.77 | 5.33 | 5.40 | 5.40 | -2.70% | 36,366,780 |
| Sep 10, 2026 | 5.71 | 5.79 | 5.53 | 5.55 | 5.55 | -3.14% | 37,306,560 |
| Sep 9, 2026 | 5.73 | 5.84 | 5.66 | 5.73 | 5.73 | -1.88% | 55,649,040 |
| Sep 8, 2026 | 5.67 | 5.93 | 5.66 | 5.84 | 5.84 | 2.10% | 83,444,650 |
| Sep 7, 2026 | 5.59 | 5.73 | 5.49 | 5.72 | 5.72 | 4.76% | 79,222,800 |
| Sep 4, 2026 | 5.30 | 5.59 | 5.29 | 5.46 | 5.46 | 2.82% | 73,107,536 |
| Sep 3, 2026 | 5.48 | 5.59 | 5.28 | 5.31 | 5.31 | -1.67% | 66,263,048 |
| Sep 2, 2026 | 5.81 | 5.91 | 5.37 | 5.40 | 5.40 | -8.63% | 119,630,500 |
| Sep 1, 2026 | 5.95 | 6.27 | 5.79 | 5.91 | 5.91 | 0.68% | 168,587,366 |
| Aug 31, 2026 | 6.23 | 6.24 | 5.82 | 5.87 | 5.87 | 3.53% | 122,566,384 |
| Aug 28, 2026 | 5.14 | 5.67 | 5.09 | 5.67 | 5.67 | 10.10% | 76,317,090 |
| Aug 27, 2026 | 5.01 | 5.16 | 4.99 | 5.15 | 5.15 | 3.00% | 43,557,025 |
| Aug 26, 2026 | 4.96 | 5.12 | 4.95 | 5.00 | 5.00 | -0.40% | 50,262,810 |
| Aug 25, 2026 | 4.68 | 5.19 | 4.67 | 5.02 | 5.02 | 6.36% | 69,814,644 |
| Aug 24, 2026 | 4.77 | 4.80 | 4.65 | 4.72 | 4.72 | -1.67% | 34,253,480 |
| Aug 21, 2026 | 4.95 | 4.95 | 4.73 | 4.80 | 4.80 | -4.38% | 47,029,259 |
| Aug 20, 2026 | 4.97 | 5.30 | 4.78 | 5.02 | 5.02 | -4.02% | 82,752,979 |
| Aug 19, 2026 | 5.54 | 5.66 | 5.23 | 5.23 | 5.23 | -9.98% | 85,483,751 |
| Aug 18, 2026 | 5.21 | 5.81 | 5.20 | 5.81 | 5.81 | 10.04% | 102,780,500 |
| Aug 17, 2026 | 5.21 | 5.45 | 5.07 | 5.28 | 5.28 | 3.73% | 86,407,350 |
| Aug 14, 2026 | 4.89 | 5.37 | 4.73 | 5.09 | 5.09 | 4.30% | 75,255,620 |
| Aug 13, 2026 | 4.91 | 4.96 | 4.83 | 4.88 | 4.88 | -0.81% | 16,702,400 |
| Aug 12, 2026 | 4.79 | 4.93 | 4.77 | 4.92 | 4.92 | 2.50% | 17,889,570 |
| Aug 11, 2026 | 4.85 | 4.85 | 4.78 | 4.80 | 4.80 | -0.62% | 11,425,670 |