FangDa Carbon New Material Co.,Ltd (SHA:600516)
China
· Delayed Price · Currency is CNY 5.54
+0.17 (3.17%)
Apr 29, 2026, 3:00 PM CST
SHA:600516 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.36 | 5.58 | 5.34 | 5.54 | 5.54 | 3.17% | 73,904,334 |
| Apr 28, 2026 | 5.40 | 5.45 | 5.31 | 5.37 | 5.37 | -0.56% | 42,714,919 |
| Apr 27, 2026 | 5.52 | 5.63 | 5.38 | 5.40 | 5.40 | -2.35% | 65,823,119 |
| Apr 24, 2026 | 5.44 | 5.57 | 5.35 | 5.53 | 5.53 | 1.65% | 71,273,021 |
| Apr 23, 2026 | 5.56 | 5.58 | 5.42 | 5.44 | 5.44 | -3.03% | 69,894,860 |
| Apr 22, 2026 | 5.46 | 5.76 | 5.44 | 5.61 | 5.61 | 2.37% | 87,710,420 |
| Apr 21, 2026 | 5.60 | 5.61 | 5.45 | 5.48 | 5.48 | -1.97% | 51,868,990 |
| Apr 20, 2026 | 5.59 | 5.64 | 5.55 | 5.59 | 5.59 | - | 37,079,430 |
| Apr 17, 2026 | 5.61 | 5.66 | 5.57 | 5.59 | 5.59 | -0.36% | 44,737,300 |
| Apr 16, 2026 | 5.60 | 5.62 | 5.54 | 5.61 | 5.61 | 0.90% | 40,868,727 |
| Apr 15, 2026 | 5.68 | 5.68 | 5.55 | 5.56 | 5.56 | -1.59% | 41,858,360 |
| Apr 14, 2026 | 5.66 | 5.69 | 5.57 | 5.65 | 5.65 | - | 39,545,996 |
| Apr 13, 2026 | 5.62 | 5.68 | 5.56 | 5.65 | 5.65 | 0.89% | 47,443,020 |
| Apr 10, 2026 | 5.59 | 5.68 | 5.57 | 5.60 | 5.60 | 1.08% | 37,012,970 |
| Apr 9, 2026 | 5.65 | 5.65 | 5.53 | 5.54 | 5.54 | -2.64% | 40,562,820 |
| Apr 8, 2026 | 5.59 | 5.71 | 5.58 | 5.69 | 5.69 | 3.64% | 52,200,220 |
| Apr 7, 2026 | 5.37 | 5.51 | 5.37 | 5.49 | 5.49 | 2.43% | 35,506,550 |
| Apr 3, 2026 | 5.50 | 5.54 | 5.35 | 5.36 | 5.36 | -2.55% | 45,518,900 |
| Apr 2, 2026 | 5.70 | 5.70 | 5.48 | 5.50 | 5.50 | -3.85% | 60,039,220 |
| Apr 1, 2026 | 5.76 | 5.79 | 5.67 | 5.72 | 5.72 | 0.35% | 49,740,680 |
| Mar 31, 2026 | 5.70 | 5.79 | 5.60 | 5.70 | 5.70 | - | 75,087,510 |
| Mar 30, 2026 | 5.75 | 5.78 | 5.58 | 5.70 | 5.70 | -1.72% | 59,855,220 |
| Mar 27, 2026 | 5.62 | 5.86 | 5.61 | 5.80 | 5.80 | 1.22% | 64,022,180 |
| Mar 26, 2026 | 5.80 | 5.95 | 5.70 | 5.73 | 5.73 | -1.72% | 76,608,760 |
| Mar 25, 2026 | 5.84 | 5.88 | 5.77 | 5.83 | 5.83 | 0.34% | 83,729,970 |
| Mar 24, 2026 | 5.80 | 5.85 | 5.63 | 5.81 | 5.81 | 2.29% | 88,900,450 |
| Mar 23, 2026 | 5.73 | 5.83 | 5.60 | 5.68 | 5.68 | -2.41% | 103,653,700 |
| Mar 20, 2026 | 5.93 | 6.05 | 5.81 | 5.82 | 5.82 | -2.51% | 88,490,190 |
| Mar 19, 2026 | 6.13 | 6.15 | 5.92 | 5.97 | 5.97 | -3.71% | 98,807,840 |
| Mar 18, 2026 | 6.37 | 6.39 | 6.12 | 6.20 | 6.20 | -2.67% | 116,163,702 |
| Mar 17, 2026 | 6.61 | 6.67 | 6.36 | 6.37 | 6.37 | -3.63% | 112,969,500 |
| Mar 16, 2026 | 6.76 | 6.83 | 6.47 | 6.61 | 6.61 | -2.22% | 177,153,940 |
| Mar 13, 2026 | 7.02 | 7.11 | 6.71 | 6.76 | 6.76 | -4.92% | 204,593,800 |
| Mar 12, 2026 | 6.93 | 7.29 | 6.89 | 7.11 | 7.11 | 2.30% | 234,422,300 |
| Mar 11, 2026 | 6.77 | 7.21 | 6.70 | 6.95 | 6.95 | 2.66% | 281,947,100 |
| Mar 10, 2026 | 6.71 | 6.82 | 6.57 | 6.77 | 6.77 | 1.50% | 231,029,200 |
| 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 |