Nanfang Black Sesame Group Co., Ltd. Class A 000716
SZSE · China · Consumer Non-Durables
CNY 4.940.00 (0.00%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.94 | 0.00% | CNY 4.97 | CNY 4.99 | CNY 4.89 | 15.38M |
| 2026-09-29 | CNY 4.94 | -0.40% | CNY 4.91 | CNY 4.98 | CNY 4.89 | 12.95M |
| 2026-09-28 | CNY 4.96 | -0.20% | CNY 5.02 | CNY 5.04 | CNY 4.90 | 17.94M |
| 2026-09-24 | CNY 4.97 | -0.80% | CNY 5.02 | CNY 5.05 | CNY 4.96 |
| 15.88M |
| 2026-09-23 | CNY 5.01 | -3.28% | CNY 5.16 | CNY 5.17 | CNY 5.00 | 20.97M |
| 2026-09-22 | CNY 5.18 | 0.00% | CNY 5.15 | CNY 5.23 | CNY 5.07 | 27.07M |
| 2026-09-21 | CNY 5.18 | +2.17% | CNY 5.08 | CNY 5.20 | CNY 5.04 | 27.92M |
| 2026-09-18 | CNY 5.07 | -0.59% | CNY 5.07 | CNY 5.12 | CNY 5.01 | 26.25M |
| 2026-09-17 | CNY 5.10 | +1.39% | CNY 5.04 | CNY 5.13 | CNY 4.93 | 32.20M |
| 2026-09-16 | CNY 5.03 | -0.40% | CNY 5.04 | CNY 5.09 | CNY 4.94 | 24.63M |
| 2026-09-15 | CNY 5.05 | -4.72% | CNY 5.30 | CNY 5.30 | CNY 5.05 | 31.53M |
| 2026-09-14 | CNY 5.30 | -1.85% | CNY 5.39 | CNY 5.43 | CNY 5.23 | 29.42M |
| 2026-09-11 | CNY 5.40 | -2.70% | CNY 5.65 | CNY 5.77 | CNY 5.33 | 36.37M |
| 2026-09-10 | CNY 5.55 | -3.14% | CNY 5.71 | CNY 5.79 | CNY 5.53 | 37.31M |
| 2026-09-09 | CNY 5.73 | -1.88% | CNY 5.73 | CNY 5.84 | CNY 5.66 | 55.65M |
| 2026-09-08 | CNY 5.84 | +2.10% | CNY 5.67 | CNY 5.93 | CNY 5.66 | 83.44M |
| 2026-09-07 | CNY 5.72 | +4.76% | CNY 5.59 | CNY 5.73 | CNY 5.49 | 79.22M |
| 2026-09-04 | CNY 5.46 | +2.82% | CNY 5.30 | CNY 5.59 | CNY 5.29 | 73.11M |
| 2026-09-03 | CNY 5.31 | -1.67% | CNY 5.48 | CNY 5.59 | CNY 5.28 | 66.23M |
| 2026-09-02 | CNY 5.40 | -8.63% | CNY 5.81 | CNY 5.91 | CNY 5.37 | 119.63M |
| 2026-09-01 | CNY 5.91 | +0.68% | CNY 5.95 | CNY 6.27 | CNY 5.79 | 168.42M |
| 2026-08-31 | CNY 5.87 | +3.53% | CNY 6.23 | CNY 6.24 | CNY 5.82 | 122.20M |
| 2026-08-28 | CNY 5.67 | +10.10% | CNY 5.14 | CNY 5.67 | CNY 5.09 | 76.32M |
| 2026-08-27 | CNY 5.15 | +3.00% | CNY 5.01 | CNY 5.16 | CNY 4.99 | 43.55M |
| 2026-08-26 | CNY 5.00 | -0.40% | CNY 4.96 | CNY 5.12 | CNY 4.95 | 50.26M |
| 2026-08-25 | CNY 5.02 | +6.36% | CNY 4.68 | CNY 5.19 | CNY 4.67 | 69.81M |
| 2026-08-24 | CNY 4.72 | -1.67% | CNY 4.77 | CNY 4.80 | CNY 4.65 | 34.24M |
| 2026-08-21 | CNY 4.80 | -4.38% | CNY 4.95 | CNY 4.95 | CNY 4.73 | 47.03M |
| 2026-08-20 | CNY 5.02 | -4.02% | CNY 4.97 | CNY 5.30 | CNY 4.78 | 82.72M |
| 2026-08-19 | CNY 5.23 | -9.98% | CNY 5.54 | CNY 5.66 | CNY 5.23 | 85.48M |
| 2026-08-18 | CNY 5.81 | +10.04% | CNY 5.21 | CNY 5.81 | CNY 5.20 | 102.78M |
| 2026-08-17 | CNY 5.28 | +3.73% | CNY 5.21 | CNY 5.45 | CNY 5.07 | 86.41M |
| 2026-08-14 | CNY 5.09 | +4.30% | CNY 4.89 | CNY 5.37 | CNY 4.73 | 75.26M |
| 2026-08-13 | CNY 4.88 | -0.81% | CNY 4.91 | CNY 4.96 | CNY 4.83 | 16.70M |
| 2026-08-12 | CNY 4.92 | +2.50% | CNY 4.79 | CNY 4.93 | CNY 4.77 | 17.89M |
| 2026-08-11 | CNY 4.80 | -0.62% | CNY 4.85 | CNY 4.85 | CNY 4.78 | 11.43M |
| 2026-08-10 | CNY 4.83 | +2.77% | CNY 4.68 | CNY 4.84 | CNY 4.66 | 18.09M |
| 2026-08-07 | CNY 4.70 | -1.67% | CNY 4.75 | CNY 4.77 | CNY 4.63 | 16.40M |
| 2026-08-06 | CNY 4.78 | +0.84% | CNY 4.74 | CNY 4.80 | CNY 4.66 | 20.14M |
| 2026-08-05 | CNY 4.74 | +0.64% | CNY 4.70 | CNY 4.76 | CNY 4.68 | 12.23M |
| 2026-08-04 | CNY 4.71 | -0.42% | CNY 4.75 | CNY 4.78 | CNY 4.68 | 14.06M |
| 2026-08-03 | CNY 4.73 | +0.85% | CNY 4.74 | CNY 4.77 | CNY 4.68 | 13.79M |
| 2026-07-31 | CNY 4.69 | +0.64% | CNY 4.55 | CNY 4.74 | CNY 4.55 | 19.22M |
| 2026-07-30 | CNY 4.66 | +0.65% | CNY 4.60 | CNY 4.77 | CNY 4.60 | 29.33M |
| 2026-07-29 | CNY 4.63 | +3.81% | CNY 4.46 | CNY 4.69 | CNY 4.45 | 27.84M |
| 2026-07-28 | CNY 4.46 | +2.53% | CNY 4.33 | CNY 4.49 | CNY 4.33 | 15.42M |
| 2026-07-27 | CNY 4.35 | +1.64% | CNY 4.28 | CNY 4.36 | CNY 4.24 | 10.71M |
| 2026-07-24 | CNY 4.28 | -2.73% | CNY 4.36 | CNY 4.41 | CNY 4.26 | 12.48M |
| 2026-07-23 | CNY 4.40 | +1.38% | CNY 4.34 | CNY 4.41 | CNY 4.26 | 14.66M |
| 2026-07-22 | CNY 4.34 | -0.23% | CNY 4.35 | CNY 4.40 | CNY 4.29 | 14.11M |
| 2026-07-21 | CNY 4.35 | -1.36% | CNY 4.40 | CNY 4.42 | CNY 4.31 | 18.10M |
| 2026-07-20 | CNY 4.41 | -2.00% | CNY 4.45 | CNY 4.58 | CNY 4.35 | 24.04M |
| 2026-07-17 | CNY 4.50 | -1.96% | CNY 4.58 | CNY 4.74 | CNY 4.45 | 27.28M |
| 2026-07-16 | CNY 4.59 | -0.22% | CNY 4.55 | CNY 4.66 | CNY 4.54 | 20.70M |
| 2026-07-15 | CNY 4.60 | +1.10% | CNY 4.52 | CNY 4.62 | CNY 4.43 | 30.98M |
| 2026-07-14 | CNY 4.55 | +3.64% | CNY 4.43 | CNY 4.63 | CNY 4.37 | 29.97M |
| 2026-07-13 | CNY 4.39 | 0.00% | CNY 4.34 | CNY 4.44 | CNY 4.31 | 14.51M |
| 2026-07-10 | CNY 4.39 | +2.57% | CNY 4.29 | CNY 4.43 | CNY 4.19 | 20.02M |
| 2026-07-09 | CNY 4.28 | -0.23% | CNY 4.21 | CNY 4.31 | CNY 4.21 | 12.87M |
| 2026-07-08 | CNY 4.29 | -1.61% | CNY 4.31 | CNY 4.37 | CNY 4.20 | 17.02M |
| 2026-07-07 | CNY 4.36 | +0.46% | CNY 4.33 | CNY 4.42 | CNY 4.21 | 26.59M |
| 2026-07-06 | CNY 4.34 | +0.93% | CNY 4.29 | CNY 4.39 | CNY 4.27 | 15.00M |
| 2026-07-03 | CNY 4.30 | +0.70% | CNY 4.33 | CNY 4.34 | CNY 4.22 | 15.27M |
| 2026-07-02 | CNY 4.27 | +1.18% | CNY 4.21 | CNY 4.36 | CNY 4.19 | 19.72M |
| 2026-07-01 | CNY 4.22 | +4.46% | CNY 4.03 | CNY 4.24 | CNY 4.02 | 23.23M |
| 2026-06-30 | CNY 4.04 | -1.46% | CNY 4.06 | CNY 4.10 | CNY 4.00 | 13.71M |
| 2026-06-29 | CNY 4.10 | +0.99% | CNY 4.05 | CNY 4.13 | CNY 3.94 | 17.59M |
| 2026-06-26 | CNY 4.06 | -3.10% | CNY 4.15 | CNY 4.20 | CNY 4.05 | 17.28M |
| 2026-06-25 | CNY 4.19 | -1.87% | CNY 4.24 | CNY 4.29 | CNY 4.18 | 13.27M |
| 2026-06-24 | CNY 4.27 | -4.69% | CNY 4.44 | CNY 4.45 | CNY 4.23 | 20.80M |
| 2026-06-23 | CNY 4.48 | +3.94% | CNY 4.33 | CNY 4.52 | CNY 4.29 | 26.05M |
| 2026-06-22 | CNY 4.31 | +0.23% | CNY 4.25 | CNY 4.32 | CNY 4.14 | 20.38M |
| 2026-06-18 | CNY 4.30 | -2.93% | CNY 4.43 | CNY 4.45 | CNY 4.29 | 17.39M |
| 2026-06-17 | CNY 4.43 | -4.53% | CNY 4.60 | CNY 4.61 | CNY 4.42 | 22.56M |
| 2026-06-16 | CNY 4.64 | -0.43% | CNY 4.62 | CNY 4.69 | CNY 4.47 | 22.45M |
| 2026-06-15 | CNY 4.66 | 0.00% | CNY 4.67 | CNY 4.73 | CNY 4.62 | 15.38M |
| 2026-06-12 | CNY 4.66 | +1.30% | CNY 4.62 | CNY 4.73 | CNY 4.57 | 18.25M |
| 2026-06-11 | CNY 4.60 | -2.34% | CNY 4.67 | CNY 4.76 | CNY 4.57 | 19.80M |
| 2026-06-10 | CNY 4.71 | -3.68% | CNY 4.87 | CNY 4.88 | CNY 4.70 | 21.85M |
| 2026-06-09 | CNY 4.89 | -4.12% | CNY 5.07 | CNY 5.10 | CNY 4.85 | 27.52M |
| 2026-06-08 | CNY 5.10 | -4.32% | CNY 5.18 | CNY 5.30 | CNY 5.00 | 35.34M |
| 2026-06-05 | CNY 5.33 | +2.50% | CNY 5.18 | CNY 5.63 | CNY 5.10 | 33.10M |
| 2026-06-04 | CNY 5.20 | -7.64% | CNY 5.57 | CNY 5.74 | CNY 5.18 | 52.36M |
| 2026-06-03 | CNY 5.63 | -7.10% | CNY 5.95 | CNY 5.97 | CNY 5.47 | 61.73M |
| 2026-06-02 | CNY 6.06 | -0.82% | CNY 6.05 | CNY 6.11 | CNY 5.86 | 59.82M |
| 2026-06-01 | CNY 6.11 | +4.62% | CNY 5.67 | CNY 6.22 | CNY 5.63 | 77.37M |
| 2026-05-29 | CNY 5.84 | +4.10% | CNY 5.55 | CNY 6.06 | CNY 5.50 | 74.59M |
| 2026-05-28 | CNY 5.61 | -4.10% | CNY 5.72 | CNY 5.72 | CNY 5.50 | 45.96M |
| 2026-05-27 | CNY 5.85 | +4.65% | CNY 5.51 | CNY 5.98 | CNY 5.36 | 72.74M |
| 2026-05-26 | CNY 5.59 | -2.95% | CNY 5.65 | CNY 5.71 | CNY 5.45 | 45.85M |