Nanfang Black Sesame Group Co.,Ltd. (SHE:000716)
China · Delayed Price · Currency is CNY 5.84
+0.23 (4.10%)
May 29, 2026, 3:04 PM CST
SHE:000716 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 5.22 | 5.23 | 5.09 | 5.09 | 5.09 | -2.68% | 6,060,000 |
| Apr 2, 2026 | 5.29 | 5.30 | 5.18 | 5.23 | 5.23 | -1.13% | 6,787,688 |
| Apr 1, 2026 | 5.32 | 5.33 | 5.24 | 5.29 | 5.29 | 0.57% | 6,690,178 |
| Mar 31, 2026 | 5.34 | 5.40 | 5.24 | 5.26 | 5.26 | -1.87% | 9,525,770 |
| Mar 30, 2026 | 5.23 | 5.44 | 5.22 | 5.36 | 5.36 | 1.52% | 12,580,770 |
| Mar 27, 2026 | 5.20 | 5.28 | 5.15 | 5.28 | 5.28 | 1.73% | 8,844,465 |
| Mar 26, 2026 | 5.27 | 5.32 | 5.18 | 5.19 | 5.19 | -1.52% | 9,066,353 |
| Mar 25, 2026 | 5.24 | 5.28 | 5.23 | 5.27 | 5.27 | 0.76% | 9,313,024 |
| Mar 24, 2026 | 5.11 | 5.24 | 5.06 | 5.23 | 5.23 | 4.18% | 14,489,920 |
| Mar 23, 2026 | 5.19 | 5.21 | 5.01 | 5.02 | 5.02 | -5.10% | 15,044,800 |
| Mar 20, 2026 | 5.48 | 5.50 | 5.27 | 5.29 | 5.29 | -3.29% | 11,733,250 |
| Mar 19, 2026 | 5.56 | 5.60 | 5.46 | 5.47 | 5.47 | -2.50% | 9,372,300 |
| Mar 18, 2026 | 5.69 | 5.71 | 5.53 | 5.61 | 5.61 | -1.41% | 11,156,000 |
| Mar 17, 2026 | 5.75 | 5.78 | 5.68 | 5.69 | 5.69 | -0.87% | 8,446,675 |