FangDa Carbon New Material Co.,Ltd (SHA:600516)
China
· Delayed Price · Currency is CNY 6.67
-0.06 (-0.89%)
At close: Mar 9, 2026
SHA:600516 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.66 | 6.84 | 6.47 | 6.67 | 6.67 | -0.89% | 184,871,948 |
| Mar 6, 2026 | 6.77 | 6.88 | 6.62 | 6.73 | 6.73 | -2.18% | 260,859,500 |
| Mar 5, 2026 | 6.30 | 6.88 | 6.28 | 6.88 | 6.88 | 10.08% | 424,966,800 |
| Mar 4, 2026 | 6.16 | 6.36 | 6.11 | 6.25 | 6.25 | 0.32% | 95,061,640 |
| Mar 3, 2026 | 6.42 | 6.53 | 6.21 | 6.23 | 6.23 | -4.45% | 143,797,100 |
| Mar 2, 2026 | 6.21 | 6.59 | 6.13 | 6.52 | 6.52 | 3.33% | 236,441,068 |
| Feb 27, 2026 | 5.94 | 6.42 | 5.90 | 6.31 | 6.31 | 5.87% | 212,667,800 |
| Feb 26, 2026 | 5.96 | 6.00 | 5.86 | 5.96 | 5.96 | - | 74,133,130 |
| Feb 25, 2026 | 5.76 | 6.04 | 5.75 | 5.96 | 5.96 | 4.01% | 147,784,600 |
| Feb 24, 2026 | 5.65 | 5.76 | 5.65 | 5.73 | 5.73 | 2.32% | 48,241,680 |
| Feb 13, 2026 | 5.72 | 5.73 | 5.60 | 5.60 | 5.60 | -1.75% | 45,196,390 |
| Feb 12, 2026 | 5.74 | 5.76 | 5.66 | 5.70 | 5.70 | -0.87% | 31,805,920 |
| Feb 11, 2026 | 5.69 | 5.81 | 5.67 | 5.75 | 5.75 | 0.88% | 44,946,030 |
| Feb 10, 2026 | 5.78 | 5.81 | 5.68 | 5.70 | 5.70 | -1.04% | 39,943,320 |
| Feb 9, 2026 | 5.75 | 5.81 | 5.72 | 5.76 | 5.76 | 1.41% | 41,310,387 |
| Feb 6, 2026 | 5.60 | 5.77 | 5.55 | 5.68 | 5.68 | 0.35% | 54,051,922 |
| Feb 5, 2026 | 5.81 | 5.81 | 5.61 | 5.66 | 5.66 | -3.58% | 76,572,910 |
| Feb 4, 2026 | 5.67 | 5.90 | 5.60 | 5.87 | 5.87 | 3.35% | 93,028,110 |
| Feb 3, 2026 | 5.54 | 5.69 | 5.51 | 5.68 | 5.68 | 4.41% | 71,422,960 |
| Feb 2, 2026 | 5.65 | 5.74 | 5.41 | 5.44 | 5.44 | -5.39% | 91,542,550 |
| Jan 30, 2026 | 5.96 | 5.99 | 5.66 | 5.75 | 5.75 | -4.33% | 111,003,000 |
| Jan 29, 2026 | 6.08 | 6.14 | 5.97 | 6.01 | 6.01 | -1.64% | 96,854,160 |
| Jan 28, 2026 | 5.87 | 6.15 | 5.80 | 6.11 | 6.11 | 4.09% | 144,018,500 |
| Jan 27, 2026 | 6.00 | 6.00 | 5.73 | 5.87 | 5.87 | -2.33% | 86,371,450 |
| Jan 26, 2026 | 6.07 | 6.16 | 5.93 | 6.01 | 6.01 | -0.66% | 81,210,970 |
| Jan 23, 2026 | 5.81 | 6.07 | 5.78 | 6.05 | 6.05 | 4.67% | 115,261,100 |
| Jan 22, 2026 | 5.72 | 5.82 | 5.72 | 5.78 | 5.78 | 1.05% | 50,873,890 |
| Jan 21, 2026 | 5.57 | 5.77 | 5.56 | 5.72 | 5.72 | 1.78% | 72,112,950 |
| Jan 20, 2026 | 5.91 | 5.91 | 5.53 | 5.62 | 5.62 | -6.02% | 158,618,800 |
| Jan 19, 2026 | 5.89 | 5.98 | 5.82 | 5.98 | 5.98 | 1.36% | 61,656,040 |
| Jan 16, 2026 | 5.92 | 6.00 | 5.82 | 5.90 | 5.90 | - | 67,153,546 |
| Jan 15, 2026 | 5.93 | 6.02 | 5.88 | 5.90 | 5.90 | -1.01% | 66,058,980 |
| Jan 14, 2026 | 5.96 | 6.09 | 5.89 | 5.96 | 5.96 | -0.33% | 106,622,700 |
| Jan 13, 2026 | 6.15 | 6.17 | 5.95 | 5.98 | 5.98 | -2.61% | 105,762,000 |
| Jan 12, 2026 | 6.07 | 6.16 | 6.00 | 6.14 | 6.14 | 1.66% | 127,428,400 |
| Jan 9, 2026 | 5.93 | 6.06 | 5.90 | 6.04 | 6.04 | 2.03% | 115,820,063 |
| Jan 8, 2026 | 5.88 | 5.97 | 5.84 | 5.92 | 5.92 | 0.51% | 64,623,480 |
| Jan 7, 2026 | 5.93 | 5.99 | 5.85 | 5.89 | 5.89 | - | 74,192,680 |
| Jan 6, 2026 | 5.70 | 5.90 | 5.69 | 5.89 | 5.89 | 3.51% | 89,711,420 |
| Jan 5, 2026 | 5.67 | 5.70 | 5.63 | 5.69 | 5.69 | - | 67,886,630 |
| Dec 31, 2025 | 5.75 | 5.78 | 5.65 | 5.69 | 5.69 | -1.04% | 44,613,065 |
| Dec 30, 2025 | 5.75 | 5.81 | 5.67 | 5.75 | 5.75 | -0.35% | 44,036,580 |
| Dec 29, 2025 | 5.89 | 5.89 | 5.76 | 5.77 | 5.77 | -1.54% | 54,747,200 |
| Dec 26, 2025 | 5.72 | 5.90 | 5.72 | 5.86 | 5.86 | 1.91% | 76,714,990 |
| Dec 25, 2025 | 5.75 | 5.78 | 5.65 | 5.75 | 5.75 | - | 52,237,730 |
| Dec 24, 2025 | 5.71 | 5.77 | 5.67 | 5.75 | 5.75 | 0.70% | 38,234,870 |
| Dec 23, 2025 | 5.70 | 5.76 | 5.66 | 5.71 | 5.71 | -0.17% | 39,572,980 |
| Dec 22, 2025 | 5.67 | 5.79 | 5.66 | 5.72 | 5.72 | 0.53% | 48,624,520 |
| Dec 19, 2025 | 5.56 | 5.71 | 5.56 | 5.69 | 5.69 | 2.15% | 49,294,750 |
| Dec 18, 2025 | 5.64 | 5.70 | 5.56 | 5.57 | 5.57 | -1.76% | 40,788,450 |
| Dec 17, 2025 | 5.58 | 5.71 | 5.52 | 5.67 | 5.67 | 1.25% | 49,751,820 |
| Dec 16, 2025 | 5.75 | 5.78 | 5.54 | 5.60 | 5.60 | -3.45% | 70,818,750 |
| Dec 15, 2025 | 5.86 | 5.89 | 5.78 | 5.80 | 5.80 | -0.51% | 40,647,660 |
| Dec 12, 2025 | 5.78 | 5.88 | 5.74 | 5.83 | 5.83 | 0.87% | 52,558,930 |
| Dec 11, 2025 | 5.97 | 6.00 | 5.76 | 5.78 | 5.78 | -3.34% | 73,962,340 |
| Dec 10, 2025 | 5.94 | 6.03 | 5.85 | 5.98 | 5.98 | 0.84% | 70,397,150 |
| Dec 9, 2025 | 6.07 | 6.08 | 5.91 | 5.93 | 5.93 | -2.79% | 68,028,540 |
| Dec 8, 2025 | 6.14 | 6.16 | 6.05 | 6.10 | 6.10 | -0.81% | 72,084,750 |
| Dec 5, 2025 | 6.04 | 6.18 | 5.94 | 6.15 | 6.15 | 2.84% | 78,345,630 |
| Dec 4, 2025 | 6.09 | 6.11 | 5.95 | 5.98 | 5.98 | -0.99% | 50,775,053 |
| Dec 3, 2025 | 6.16 | 6.19 | 6.01 | 6.04 | 6.04 | -2.11% | 75,357,320 |
| Dec 2, 2025 | 6.34 | 6.35 | 6.14 | 6.17 | 6.17 | -2.68% | 80,241,820 |
| Dec 1, 2025 | 6.36 | 6.47 | 6.30 | 6.34 | 6.34 | -0.94% | 91,485,190 |
| Nov 28, 2025 | 6.26 | 6.56 | 6.25 | 6.40 | 6.40 | 1.75% | 104,570,200 |
| Nov 27, 2025 | 6.46 | 6.48 | 6.28 | 6.29 | 6.29 | -1.87% | 102,074,895 |
| Nov 26, 2025 | 6.55 | 6.61 | 6.34 | 6.41 | 6.41 | -1.54% | 175,976,500 |
| Nov 25, 2025 | 6.15 | 6.51 | 6.15 | 6.51 | 6.51 | 9.97% | 225,131,100 |
| Nov 24, 2025 | 6.08 | 6.13 | 5.84 | 5.92 | 5.92 | -2.95% | 146,476,300 |
| Nov 21, 2025 | 6.56 | 6.66 | 6.10 | 6.10 | 6.10 | -10.03% | 264,324,100 |
| Nov 20, 2025 | 6.70 | 7.10 | 6.65 | 6.78 | 6.78 | -2.02% | 272,987,500 |
| Nov 19, 2025 | 6.47 | 7.15 | 6.46 | 6.92 | 6.92 | 6.30% | 362,936,400 |
| Nov 18, 2025 | 6.31 | 6.75 | 6.28 | 6.51 | 6.51 | 2.04% | 242,558,300 |
| Nov 17, 2025 | 6.35 | 6.46 | 6.25 | 6.38 | 6.38 | -0.78% | 124,531,400 |
| Nov 14, 2025 | 6.61 | 6.68 | 6.42 | 6.43 | 6.43 | -3.16% | 182,551,300 |
| Nov 13, 2025 | 6.35 | 6.79 | 6.26 | 6.64 | 6.64 | 4.08% | 302,958,600 |
| Nov 12, 2025 | 6.78 | 6.78 | 6.29 | 6.38 | 6.38 | -5.06% | 309,467,400 |
| Nov 11, 2025 | 6.09 | 6.72 | 6.08 | 6.72 | 6.72 | 9.98% | 244,127,200 |
| Nov 10, 2025 | 6.19 | 6.30 | 6.10 | 6.11 | 6.11 | -4.68% | 238,671,900 |
| Nov 7, 2025 | 6.42 | 6.68 | 6.38 | 6.41 | 6.41 | -1.54% | 222,916,300 |
| Nov 6, 2025 | 6.35 | 6.66 | 6.28 | 6.51 | 6.51 | 2.68% | 255,190,800 |
| Nov 5, 2025 | 6.28 | 6.41 | 6.18 | 6.34 | 6.34 | -2.31% | 232,533,100 |
| Nov 4, 2025 | 6.18 | 6.82 | 6.13 | 6.49 | 6.49 | 2.37% | 335,336,600 |
| Nov 3, 2025 | 6.38 | 6.65 | 6.16 | 6.34 | 6.34 | 2.92% | 280,753,400 |
| Oct 31, 2025 | 6.02 | 6.57 | 6.01 | 6.16 | 6.16 | 2.33% | 378,962,300 |
| Oct 30, 2025 | 6.30 | 6.30 | 5.96 | 6.02 | 6.02 | -3.68% | 384,718,000 |
| Oct 29, 2025 | 5.92 | 6.25 | 5.84 | 6.25 | 6.25 | 10.04% | 388,372,300 |
| Oct 28, 2025 | 5.23 | 5.68 | 5.23 | 5.68 | 5.68 | 10.08% | 153,314,000 |
| Oct 27, 2025 | 5.17 | 5.21 | 5.16 | 5.16 | 5.16 | 0.39% | 35,729,340 |
| Oct 24, 2025 | 5.20 | 5.23 | 5.12 | 5.14 | 5.14 | -1.15% | 41,180,610 |
| Oct 23, 2025 | 5.25 | 5.25 | 5.13 | 5.20 | 5.20 | -0.95% | 42,530,330 |
| Oct 22, 2025 | 5.35 | 5.35 | 5.24 | 5.25 | 5.25 | -2.05% | 39,560,290 |
| Oct 21, 2025 | 5.34 | 5.43 | 5.28 | 5.36 | 5.36 | -0.56% | 65,773,720 |
| Oct 20, 2025 | 5.18 | 5.49 | 5.16 | 5.39 | 5.39 | 4.05% | 96,315,390 |
| Oct 17, 2025 | 5.30 | 5.35 | 5.15 | 5.18 | 5.18 | -1.89% | 44,863,070 |
| Oct 16, 2025 | 5.38 | 5.39 | 5.26 | 5.28 | 5.28 | -1.86% | 43,232,200 |
| Oct 15, 2025 | 5.41 | 5.47 | 5.32 | 5.38 | 5.38 | -0.19% | 48,663,580 |
| Oct 14, 2025 | 5.54 | 5.56 | 5.37 | 5.39 | 5.39 | -2.00% | 86,011,140 |
| Oct 13, 2025 | 5.24 | 5.51 | 5.22 | 5.50 | 5.50 | 0.73% | 91,776,320 |
| Oct 10, 2025 | 5.46 | 5.62 | 5.36 | 5.46 | 5.46 | 2.82% | 144,016,900 |
| Oct 9, 2025 | 5.25 | 5.33 | 5.24 | 5.31 | 5.31 | 1.72% | 57,870,940 |