Nanfang Black Sesame Group Co.,Ltd. (SHE:000716)
China · Delayed Price · Currency is CNY 5.30
-0.10 (-1.85%)
Sep 14, 2026, 3:04 PM CST
SHE:000716 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |