Nanfang Black Sesame Group Co.,Ltd. (SHE:000716)
China · Delayed Price · Currency is CNY 5.03
+0.31 (6.57%)
Aug 25, 2026, 12:14 PM CST
SHE:000716 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 4.68 | 4.84 | 4.66 | 4.83 | 4.83 | 2.77% | 18,085,500 |
| Aug 7, 2026 | 4.75 | 4.77 | 4.63 | 4.70 | 4.70 | -1.67% | 16,413,200 |
| Aug 6, 2026 | 4.74 | 4.80 | 4.66 | 4.78 | 4.78 | 0.84% | 20,141,900 |
| Aug 5, 2026 | 4.70 | 4.76 | 4.68 | 4.74 | 4.74 | 0.64% | 12,226,100 |
| Aug 4, 2026 | 4.75 | 4.78 | 4.68 | 4.71 | 4.71 | -0.42% | 14,061,000 |
| Aug 3, 2026 | 4.74 | 4.77 | 4.68 | 4.73 | 4.73 | 0.85% | 13,792,200 |
| Jul 31, 2026 | 4.55 | 4.74 | 4.55 | 4.69 | 4.69 | 0.64% | 19,233,835 |
| Jul 30, 2026 | 4.60 | 4.77 | 4.60 | 4.66 | 4.66 | 0.65% | 29,334,286 |
| Jul 29, 2026 | 4.46 | 4.69 | 4.45 | 4.63 | 4.63 | 3.81% | 27,865,399 |
| Jul 28, 2026 | 4.33 | 4.49 | 4.33 | 4.46 | 4.46 | 2.53% | 15,430,902 |
| Jul 27, 2026 | 4.28 | 4.36 | 4.24 | 4.35 | 4.35 | 1.64% | 10,705,800 |
| Jul 24, 2026 | 4.36 | 4.41 | 4.26 | 4.28 | 4.28 | -2.73% | 12,486,202 |
| Jul 23, 2026 | 4.34 | 4.41 | 4.26 | 4.40 | 4.40 | 1.38% | 14,665,300 |
| Jul 22, 2026 | 4.35 | 4.40 | 4.29 | 4.34 | 4.34 | -0.23% | 14,112,590 |
| Jul 21, 2026 | 4.40 | 4.42 | 4.31 | 4.35 | 4.35 | -1.36% | 18,109,152 |
| Jul 20, 2026 | 4.45 | 4.58 | 4.35 | 4.41 | 4.41 | -2.00% | 24,048,244 |
| Jul 17, 2026 | 4.58 | 4.74 | 4.45 | 4.50 | 4.50 | -1.96% | 27,280,544 |
| Jul 16, 2026 | 4.55 | 4.66 | 4.54 | 4.59 | 4.59 | -0.22% | 20,702,710 |
| Jul 15, 2026 | 4.52 | 4.62 | 4.43 | 4.60 | 4.60 | 1.10% | 30,979,070 |
| Jul 14, 2026 | 4.43 | 4.63 | 4.37 | 4.55 | 4.55 | 3.64% | 29,990,622 |
| Jul 13, 2026 | 4.34 | 4.44 | 4.31 | 4.39 | 4.39 | - | 14,506,900 |
| Jul 10, 2026 | 4.29 | 4.43 | 4.19 | 4.39 | 4.39 | 2.57% | 20,023,236 |
| Jul 9, 2026 | 4.21 | 4.31 | 4.21 | 4.28 | 4.28 | -0.23% | 12,874,163 |
| Jul 8, 2026 | 4.31 | 4.37 | 4.20 | 4.29 | 4.29 | -1.61% | 17,026,307 |
| Jul 7, 2026 | 4.33 | 4.42 | 4.21 | 4.36 | 4.36 | 0.46% | 26,585,233 |
| Jul 6, 2026 | 4.29 | 4.39 | 4.27 | 4.34 | 4.34 | 0.93% | 14,997,900 |
| Jul 3, 2026 | 4.33 | 4.34 | 4.22 | 4.30 | 4.30 | 0.70% | 15,274,842 |
| Jul 2, 2026 | 4.21 | 4.36 | 4.19 | 4.27 | 4.27 | 1.18% | 19,720,225 |
| Jul 1, 2026 | 4.03 | 4.24 | 4.02 | 4.22 | 4.22 | 4.46% | 23,225,429 |
| Jun 30, 2026 | 4.06 | 4.10 | 4.00 | 4.04 | 4.04 | -1.46% | 13,709,070 |
| Jun 29, 2026 | 4.05 | 4.13 | 3.94 | 4.10 | 4.10 | 0.99% | 17,585,222 |
| Jun 26, 2026 | 4.15 | 4.20 | 4.05 | 4.06 | 4.06 | -3.10% | 17,276,838 |
| Jun 25, 2026 | 4.24 | 4.29 | 4.18 | 4.19 | 4.19 | -1.87% | 13,267,600 |
| Jun 24, 2026 | 4.44 | 4.45 | 4.23 | 4.27 | 4.27 | -4.69% | 20,796,366 |
| Jun 23, 2026 | 4.33 | 4.52 | 4.29 | 4.48 | 4.48 | 3.94% | 26,051,060 |
| Jun 22, 2026 | 4.25 | 4.32 | 4.14 | 4.31 | 4.31 | 0.23% | 20,375,524 |
| 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 |