Nanfang Black Sesame Group Co.,Ltd. (SHE:000716)
China
· Delayed Price · Currency is CNY 5.18
+0.47 (9.98%)
Apr 29, 2026, 3:04 PM CST
SHE:000716 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.99 | 5.18 | 4.69 | 5.18 | - | 9.98% | 44,431,360 |
| 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% | 14,489,923 |
| 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 |
| Mar 16, 2026 | 5.69 | 5.77 | 5.68 | 5.74 | 5.74 | 0.35% | 7,680,009 |
| Mar 13, 2026 | 5.73 | 5.77 | 5.71 | 5.72 | 5.72 | -0.35% | 6,908,237 |
| Mar 12, 2026 | 5.79 | 5.81 | 5.72 | 5.74 | 5.74 | -1.20% | 9,219,869 |
| Mar 11, 2026 | 5.86 | 5.86 | 5.79 | 5.81 | 5.81 | -0.85% | 7,228,540 |
| Mar 10, 2026 | 5.86 | 5.87 | 5.83 | 5.86 | 5.86 | 0.69% | 6,584,940 |
| Mar 9, 2026 | 5.84 | 5.85 | 5.77 | 5.82 | 5.82 | -0.85% | 8,974,246 |
| Mar 6, 2026 | 5.75 | 5.88 | 5.73 | 5.87 | 5.87 | 1.38% | 10,403,090 |
| Mar 5, 2026 | 5.82 | 5.85 | 5.78 | 5.79 | 5.79 | -0.34% | 9,881,600 |
| Mar 4, 2026 | 5.66 | 5.88 | 5.51 | 5.81 | 5.81 | 1.57% | 17,965,780 |
| Mar 3, 2026 | 5.91 | 5.96 | 5.72 | 5.72 | 5.72 | -3.70% | 21,123,280 |
| Mar 2, 2026 | 6.02 | 6.03 | 5.91 | 5.94 | 5.94 | -2.30% | 17,404,800 |
| Feb 27, 2026 | 6.05 | 6.09 | 6.04 | 6.08 | 6.08 | 0.33% | 9,184,983 |
| Feb 26, 2026 | 6.11 | 6.12 | 6.05 | 6.06 | 6.06 | -0.82% | 12,025,670 |
| Feb 25, 2026 | 6.09 | 6.12 | 6.08 | 6.11 | 6.11 | 0.49% | 9,454,098 |
| Feb 24, 2026 | 6.11 | 6.11 | 6.06 | 6.08 | 6.08 | 0.83% | 8,298,900 |
| Feb 13, 2026 | 6.06 | 6.10 | 6.02 | 6.03 | 6.03 | -0.33% | 9,907,300 |
| Feb 12, 2026 | 6.10 | 6.12 | 6.05 | 6.05 | 6.05 | -0.98% | 16,023,800 |
| Feb 11, 2026 | 6.15 | 6.16 | 6.11 | 6.11 | 6.11 | -0.65% | 11,564,032 |
| Feb 10, 2026 | 6.17 | 6.18 | 6.13 | 6.15 | 6.15 | -0.32% | 11,504,190 |
| Feb 9, 2026 | 6.15 | 6.17 | 6.11 | 6.17 | 6.17 | 0.49% | 17,409,142 |
| Feb 6, 2026 | 6.17 | 6.18 | 6.11 | 6.14 | 6.14 | -1.13% | 16,333,890 |
| Feb 5, 2026 | 6.17 | 6.27 | 6.15 | 6.21 | 6.21 | 0.32% | 19,520,800 |
| Feb 4, 2026 | 6.19 | 6.20 | 6.14 | 6.19 | 6.19 | - | 16,059,426 |
| Feb 3, 2026 | 6.17 | 6.21 | 6.08 | 6.19 | 6.19 | 0.16% | 21,090,573 |
| Feb 2, 2026 | 6.25 | 6.30 | 6.14 | 6.18 | 6.18 | -3.29% | 30,568,930 |
| Jan 30, 2026 | 6.31 | 6.52 | 6.29 | 6.39 | 6.39 | 0.95% | 42,134,250 |
| Jan 29, 2026 | 6.27 | 6.33 | 6.21 | 6.33 | 6.33 | 0.80% | 20,937,029 |
| Jan 28, 2026 | 6.22 | 6.30 | 6.21 | 6.28 | 6.28 | 0.80% | 20,692,915 |
| Jan 27, 2026 | 6.31 | 6.32 | 6.19 | 6.23 | 6.23 | -1.74% | 25,254,510 |
| Jan 26, 2026 | 6.41 | 6.42 | 6.29 | 6.34 | 6.34 | -1.40% | 26,874,770 |
| Jan 23, 2026 | 6.46 | 6.49 | 6.40 | 6.43 | 6.43 | -0.77% | 32,885,740 |
| Jan 22, 2026 | 6.48 | 6.52 | 6.43 | 6.48 | 6.48 | 0.15% | 25,619,319 |
| Jan 21, 2026 | 6.55 | 6.58 | 6.44 | 6.47 | 6.47 | -2.12% | 35,153,330 |
| Jan 20, 2026 | 6.57 | 6.72 | 6.51 | 6.61 | 6.61 | -0.30% | 47,953,580 |
| Jan 19, 2026 | 6.37 | 6.88 | 6.37 | 6.63 | 6.63 | 4.08% | 71,020,080 |
| Jan 16, 2026 | 6.48 | 6.48 | 6.33 | 6.37 | 6.37 | -2.30% | 36,834,780 |
| Jan 15, 2026 | 6.28 | 6.64 | 6.27 | 6.52 | 6.52 | 3.82% | 71,807,260 |
| Jan 14, 2026 | 6.25 | 6.35 | 6.24 | 6.28 | 6.28 | 0.32% | 32,485,840 |
| Jan 13, 2026 | 6.33 | 6.37 | 6.23 | 6.26 | 6.26 | -1.42% | 32,715,700 |
| Jan 12, 2026 | 6.24 | 6.37 | 6.16 | 6.35 | 6.35 | 0.95% | 42,915,480 |
| Jan 9, 2026 | 6.29 | 6.30 | 6.25 | 6.29 | 6.29 | - | 23,133,700 |
| Jan 8, 2026 | 6.22 | 6.31 | 6.21 | 6.29 | 6.29 | 0.48% | 22,937,520 |
| Jan 7, 2026 | 6.38 | 6.39 | 6.24 | 6.26 | 6.26 | -1.26% | 29,303,340 |
| Jan 6, 2026 | 6.30 | 6.36 | 6.24 | 6.34 | 6.34 | 0.79% | 28,909,100 |
| Jan 5, 2026 | 6.28 | 6.39 | 6.25 | 6.29 | 6.29 | 0.96% | 22,893,670 |
| Dec 31, 2025 | 6.26 | 6.33 | 6.20 | 6.23 | 6.23 | -0.80% | 17,658,270 |
| Dec 30, 2025 | 6.21 | 6.29 | 6.17 | 6.28 | 6.28 | 0.64% | 27,388,340 |
| Dec 29, 2025 | 6.42 | 6.43 | 6.21 | 6.24 | 6.24 | -3.26% | 40,200,130 |
| Dec 26, 2025 | 6.35 | 6.53 | 6.35 | 6.45 | 6.45 | 1.10% | 38,563,570 |
| Dec 25, 2025 | 6.43 | 6.46 | 6.36 | 6.38 | 6.38 | -0.47% | 27,482,890 |
| Dec 24, 2025 | 6.46 | 6.48 | 6.37 | 6.41 | 6.41 | -1.08% | 33,187,209 |
| Dec 23, 2025 | 6.62 | 6.63 | 6.46 | 6.48 | 6.48 | -2.56% | 41,104,530 |
| Dec 22, 2025 | 6.65 | 6.70 | 6.56 | 6.65 | 6.65 | -0.15% | 53,652,750 |
| Dec 19, 2025 | 6.56 | 6.73 | 6.42 | 6.66 | 6.66 | 1.22% | 73,598,170 |
| Dec 18, 2025 | 6.64 | 6.79 | 6.54 | 6.58 | 6.58 | 0.46% | 75,583,953 |
| Dec 17, 2025 | 6.85 | 6.99 | 6.49 | 6.55 | 6.55 | -1.95% | 126,334,800 |
| Dec 16, 2025 | 6.09 | 6.68 | 6.08 | 6.68 | 6.68 | 10.05% | 80,044,340 |
| Dec 15, 2025 | 6.05 | 6.12 | 6.05 | 6.07 | 6.07 | 0.33% | 15,518,600 |
| Dec 12, 2025 | 6.05 | 6.09 | 6.02 | 6.05 | 6.05 | -0.33% | 16,814,700 |
| Dec 11, 2025 | 6.21 | 6.23 | 6.06 | 6.07 | 6.07 | -2.72% | 26,048,200 |
| Dec 10, 2025 | 6.21 | 6.40 | 6.19 | 6.24 | 6.24 | 0.32% | 37,547,368 |
| Dec 9, 2025 | 6.15 | 6.23 | 6.09 | 6.22 | 6.22 | 0.65% | 22,067,010 |
| Dec 8, 2025 | 6.21 | 6.23 | 6.16 | 6.18 | 6.18 | -0.48% | 13,594,900 |
| Dec 5, 2025 | 6.08 | 6.21 | 6.04 | 6.21 | 6.21 | 1.80% | 17,509,414 |
| Dec 4, 2025 | 6.30 | 6.35 | 6.08 | 6.10 | 6.10 | -3.33% | 21,646,000 |
| Dec 3, 2025 | 6.28 | 6.37 | 6.19 | 6.31 | 6.31 | 0.32% | 24,993,200 |
| Dec 2, 2025 | 6.19 | 6.32 | 6.14 | 6.29 | 6.29 | 1.62% | 22,720,100 |
| Dec 1, 2025 | 6.13 | 6.25 | 6.10 | 6.19 | 6.19 | 0.98% | 19,956,790 |
| Nov 28, 2025 | 6.07 | 6.15 | 6.03 | 6.13 | 6.13 | 0.82% | 14,751,750 |