FangDa Carbon New Material Co., Ltd. Class A 600516
SSE · China · Non-Energy Minerals
CNY 5.29+0.02 (+0.38%)
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 5.29 | +0.38% | CNY 5.28 | CNY 5.35 | CNY 5.27 | 33.36M |
| 2026-09-29 | CNY 5.27 | -0.38% | CNY 5.26 | CNY 5.33 | CNY 5.26 | 27.50M |
| 2026-09-28 | CNY 5.29 | -2.40% | CNY 5.39 | CNY 5.39 | CNY 5.24 | 36.15M |
| 2026-09-24 | CNY 5.42 | 0.00% | CNY 5.40 | CNY 5.46 | CNY 5.36 | 39.37M |
| 2026-09-23 | CNY 5.42 | -1.28% | CNY 5.46 | CNY 5.49 | CNY 5.37 | 47.03M |
| 2026-09-22 | CNY 5.49 | -0.72% | CNY 5.54 | CNY 5.58 | CNY 5.47 | 56.10M |
| 2026-09-21 | CNY 5.53 | -1.25% | CNY 5.56 | CNY 5.59 | CNY 5.52 | 66.12M |
| 2026-09-18 | CNY 5.60 | +1.63% | CNY 5.42 | CNY 5.71 | CNY 5.41 | 134.58M |
| 2026-09-17 | CNY 5.51 | +5.15% | CNY 5.21 | CNY 5.76 | CNY 5.16 | 142.22M |
| 2026-09-16 | CNY 5.24 | +0.96% | CNY 5.18 | CNY 5.27 | CNY 5.12 | 32.91M |
| 2026-09-15 | CNY 5.19 | +0.19% | CNY 5.15 | CNY 5.20 | CNY 5.14 | 25.37M |
| 2026-09-14 | CNY 5.18 | -0.58% | CNY 5.19 | CNY 5.20 | CNY 5.09 | 30.02M |
| 2026-09-11 | CNY 5.21 | -1.14% | CNY 5.24 | CNY 5.24 | CNY 5.13 | 42.05M |
| 2026-09-10 | CNY 5.27 | -0.38% | CNY 5.26 | CNY 5.31 | CNY 5.21 | 35.37M |
| 2026-09-09 | CNY 5.29 | +0.57% | CNY 5.25 | CNY 5.30 | CNY 5.22 | 41.73M |
| 2026-09-08 | CNY 5.26 | +1.54% | CNY 5.17 | CNY 5.31 | CNY 5.16 | 45.12M |
| 2026-09-07 | CNY 5.18 | -0.58% | CNY 5.19 | CNY 5.21 | CNY 5.16 | 28.00M |
| 2026-09-04 | CNY 5.21 | 0.00% | CNY 5.22 | CNY 5.27 | CNY 5.18 | 35.56M |
| 2026-09-03 | CNY 5.21 | -0.19% | CNY 5.22 | CNY 5.27 | CNY 5.18 | 35.72M |
| 2026-09-02 | CNY 5.22 | -1.69% | CNY 5.27 | CNY 5.28 | CNY 5.19 | 39.32M |
| 2026-09-01 | CNY 5.31 | +0.57% | CNY 5.24 | CNY 5.38 | CNY 5.24 | 63.66M |
| 2026-08-31 | CNY 5.28 | +3.13% | CNY 5.20 | CNY 5.31 | CNY 5.17 | 76.43M |
| 2026-08-28 | CNY 5.12 | +0.20% | CNY 5.13 | CNY 5.14 | CNY 5.09 | 29.57M |
| 2026-08-27 | CNY 5.11 | +0.20% | CNY 5.08 | CNY 5.11 | CNY 5.06 | 29.25M |
| 2026-08-26 | CNY 5.10 | +0.79% | CNY 5.06 | CNY 5.13 | CNY 5.05 | 28.12M |
| 2026-08-25 | CNY 5.06 | +0.40% | CNY 5.02 | CNY 5.08 | CNY 5.01 | 22.78M |
| 2026-08-24 | CNY 5.04 | -0.79% | CNY 5.07 | CNY 5.11 | CNY 5.02 | 23.88M |
| 2026-08-21 | CNY 5.08 | 0.00% | CNY 5.08 | CNY 5.09 | CNY 4.99 | 28.69M |
| 2026-08-20 | CNY 5.08 | +0.40% | CNY 5.07 | CNY 5.12 | CNY 5.05 | 30.91M |
| 2026-08-19 | CNY 5.06 | -3.25% | CNY 5.20 | CNY 5.23 | CNY 5.05 | 58.09M |
| 2026-08-18 | CNY 5.23 | -0.38% | CNY 5.22 | CNY 5.28 | CNY 5.19 | 44.77M |
| 2026-08-17 | CNY 5.25 | -0.76% | CNY 5.29 | CNY 5.32 | CNY 5.17 | 60.99M |
| 2026-08-14 | CNY 5.29 | -1.12% | CNY 5.33 | CNY 5.45 | CNY 5.27 | 70.86M |
| 2026-08-13 | CNY 5.35 | +2.69% | CNY 5.20 | CNY 5.43 | CNY 5.17 | 108.12M |
| 2026-08-12 | CNY 5.21 | +0.97% | CNY 5.16 | CNY 5.23 | CNY 5.14 | 36.84M |
| 2026-08-11 | CNY 5.16 | -1.15% | CNY 5.20 | CNY 5.22 | CNY 5.14 | 35.55M |
| 2026-08-10 | CNY 5.22 | +0.58% | CNY 5.20 | CNY 5.23 | CNY 5.16 | 39.18M |
| 2026-08-07 | CNY 5.19 | -0.38% | CNY 5.18 | CNY 5.21 | CNY 5.13 | 37.39M |
| 2026-08-06 | CNY 5.21 | -0.95% | CNY 5.27 | CNY 5.31 | CNY 5.16 | 47.98M |
| 2026-08-05 | CNY 5.26 | +0.19% | CNY 5.25 | CNY 5.29 | CNY 5.21 | 49.80M |
| 2026-08-04 | CNY 5.25 | -0.76% | CNY 5.26 | CNY 5.29 | CNY 5.21 | 47.43M |
| 2026-08-03 | CNY 5.29 | +2.12% | CNY 5.17 | CNY 5.29 | CNY 5.16 | 43.04M |
| 2026-07-31 | CNY 5.18 | +0.39% | CNY 5.18 | CNY 5.22 | CNY 5.15 | 44.37M |
| 2026-07-30 | CNY 5.16 | +0.19% | CNY 5.14 | CNY 5.20 | CNY 5.10 | 37.42M |
| 2026-07-29 | CNY 5.15 | +2.18% | CNY 5.04 | CNY 5.18 | CNY 5.04 | 44.63M |
| 2026-07-28 | CNY 5.04 | -0.98% | CNY 5.03 | CNY 5.08 | CNY 5.03 | 30.71M |
| 2026-07-27 | CNY 5.09 | +1.39% | CNY 5.02 | CNY 5.10 | CNY 5.01 | 29.70M |
| 2026-07-24 | CNY 5.02 | -3.28% | CNY 5.14 | CNY 5.18 | CNY 5.01 | 41.48M |
| 2026-07-23 | CNY 5.19 | +1.37% | CNY 5.10 | CNY 5.19 | CNY 5.07 | 41.38M |
| 2026-07-22 | CNY 5.12 | -1.16% | CNY 5.16 | CNY 5.22 | CNY 5.09 | 43.16M |
| 2026-07-21 | CNY 5.18 | +2.78% | CNY 5.00 | CNY 5.18 | CNY 4.97 | 62.28M |
| 2026-07-20 | CNY 5.04 | +1.41% | CNY 4.98 | CNY 5.07 | CNY 4.95 | 51.67M |
| 2026-07-17 | CNY 4.97 | -1.58% | CNY 5.04 | CNY 5.07 | CNY 4.93 | 47.39M |
| 2026-07-16 | CNY 5.05 | -0.98% | CNY 5.09 | CNY 5.10 | CNY 5.01 | 41.43M |
| 2026-07-15 | CNY 5.10 | +0.39% | CNY 5.08 | CNY 5.14 | CNY 5.03 | 42.09M |
| 2026-07-14 | CNY 5.08 | +1.60% | CNY 5.01 | CNY 5.09 | CNY 4.92 | 47.34M |
| 2026-07-13 | CNY 5.00 | -2.91% | CNY 5.13 | CNY 5.14 | CNY 4.98 | 59.59M |
| 2026-07-10 | CNY 5.15 | +0.19% | CNY 5.16 | CNY 5.24 | CNY 5.08 | 73.63M |
| 2026-07-09 | CNY 5.14 | -0.19% | CNY 5.14 | CNY 5.22 | CNY 4.98 | 78.40M |
| 2026-07-08 | CNY 5.15 | -4.63% | CNY 5.34 | CNY 5.42 | CNY 5.11 | 97.63M |
| 2026-07-07 | CNY 5.40 | -1.82% | CNY 5.50 | CNY 5.64 | CNY 5.37 | 88.43M |
| 2026-07-06 | CNY 5.50 | -5.01% | CNY 5.80 | CNY 6.01 | CNY 5.48 | 145.39M |
| 2026-07-03 | CNY 5.79 | -6.61% | CNY 6.12 | CNY 6.18 | CNY 5.78 | 187.84M |
| 2026-07-02 | CNY 6.20 | +1.97% | CNY 6.01 | CNY 6.38 | CNY 5.81 | 186.01M |
| 2026-07-01 | CNY 6.08 | -1.46% | CNY 6.16 | CNY 6.48 | CNY 6.04 | 187.15M |
| 2026-06-30 | CNY 6.17 | +5.83% | CNY 5.80 | CNY 6.29 | CNY 5.73 | 207.83M |
| 2026-06-29 | CNY 5.83 | -9.89% | CNY 6.54 | CNY 6.74 | CNY 5.82 | 257.44M |
| 2026-06-26 | CNY 6.47 | -4.43% | CNY 6.66 | CNY 6.78 | CNY 6.40 | 242.26M |
| 2026-06-25 | CNY 6.77 | +10.08% | CNY 6.15 | CNY 6.77 | CNY 6.08 | 265.71M |
| 2026-06-24 | CNY 6.15 | -2.69% | CNY 6.23 | CNY 6.30 | CNY 6.03 | 134.55M |
| 2026-06-23 | CNY 6.32 | +0.64% | CNY 6.19 | CNY 6.41 | CNY 6.12 | 187.95M |
| 2026-06-22 | CNY 6.28 | +7.90% | CNY 5.71 | CNY 6.40 | CNY 5.68 | 242.87M |
| 2026-06-18 | CNY 5.82 | -4.28% | CNY 6.01 | CNY 6.04 | CNY 5.75 | 127.81M |
| 2026-06-17 | CNY 6.08 | +0.83% | CNY 5.96 | CNY 6.18 | CNY 5.82 | 162.25M |
| 2026-06-16 | CNY 6.03 | +0.50% | CNY 5.93 | CNY 6.11 | CNY 5.85 | 151.55M |
| 2026-06-15 | CNY 6.00 | +5.26% | CNY 5.76 | CNY 6.04 | CNY 5.70 | 168.01M |
| 2026-06-12 | CNY 5.70 | -0.70% | CNY 5.64 | CNY 5.87 | CNY 5.53 | 130.24M |
| 2026-06-11 | CNY 5.74 | +1.23% | CNY 5.58 | CNY 5.96 | CNY 5.51 | 144.18M |
| 2026-06-10 | CNY 5.67 | -2.58% | CNY 5.75 | CNY 6.03 | CNY 5.63 | 147.70M |
| 2026-06-09 | CNY 5.82 | -4.59% | CNY 5.90 | CNY 5.94 | CNY 5.72 | 188.09M |
| 2026-06-08 | CNY 6.10 | +4.63% | CNY 5.79 | CNY 6.33 | CNY 5.71 | 328.47M |
| 2026-06-05 | CNY 5.83 | +10.00% | CNY 5.44 | CNY 5.83 | CNY 5.43 | 129.93M |
| 2026-06-04 | CNY 5.30 | -3.28% | CNY 5.39 | CNY 5.44 | CNY 5.30 | 127.24M |
| 2026-06-03 | CNY 5.48 | +10.04% | CNY 4.99 | CNY 5.48 | CNY 4.97 | 175.08M |
| 2026-06-02 | CNY 4.98 | -2.16% | CNY 5.09 | CNY 5.13 | CNY 4.92 | 47.89M |
| 2026-06-01 | CNY 5.09 | +1.19% | CNY 5.00 | CNY 5.16 | CNY 4.98 | 40.64M |
| 2026-05-29 | CNY 5.03 | -2.71% | CNY 5.17 | CNY 5.19 | CNY 5.02 | 54.98M |
| 2026-05-28 | CNY 5.17 | -0.77% | CNY 5.19 | CNY 5.26 | CNY 5.07 | 45.67M |
| 2026-05-27 | CNY 5.21 | +1.56% | CNY 5.12 | CNY 5.31 | CNY 5.10 | 67.36M |
| 2026-05-26 | CNY 5.13 | 0.00% | CNY 5.13 | CNY 5.15 | CNY 5.03 | 44.03M |