Nanfang Black Sesame Group Co., Ltd. (000716.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000716.SZ Historical Return
If you invested ¥1000 in Nanfang Black Sesame Group Co., Ltd. (000716.SZ) 10 years ago, it would be worth ¥858.51 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,631.42, while ¥1000 invested 1 year ago would be worth ¥819.42. This corresponds to total returns of -14.15%, 63.14%, -18.06%, respectively, with annualized returns of -1.51%, 10.28%, -18.06%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000716.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 5.65 | 5.4 | 5.4 | 5.77 | 5.33 | 36.39M |
| September 10, 2026 | 5.3 | 5.55 | 5.55 | 5.79 | 5.3 | 37.31M |
| September 09, 2026 | 5.73 | 5.73 | 5.73 | 5.84 | 5.66 | 56.18M |
| September 08, 2026 | 5.67 | 5.84 | 5.84 | 5.93 | 5.66 | 84M |
| September 07, 2026 | 5.59 | 5.72 | 5.72 | 5.73 | 5.49 | 80.23M |
| September 04, 2026 | 5.3 | 5.46 | 5.46 | 5.59 | 5.29 | 74.01M |
| September 03, 2026 | 5.48 | 5.31 | 5.31 | 5.59 | 5.28 | 66.26M |
| September 02, 2026 | 5.81 | 5.4 | 5.4 | 5.91 | 5.37 | 121.78M |
| September 01, 2026 | 5.95 | 5.91 | 5.91 | 6.27 | 5.79 | 169.95M |
| August 31, 2026 | 6.23 | 5.87 | 5.87 | 6.24 | 5.82 | 127.79M |
| August 28, 2026 | 5.14 | 5.67 | 5.67 | 5.67 | 5.09 | 76.53M |
| August 27, 2026 | 5.01 | 5.15 | 5.15 | 5.16 | 4.99 | 43.98M |
| August 26, 2026 | 4.96 | 5 | 5 | 5.12 | 4.95 | 50.72M |
| August 25, 2026 | 4.68 | 5.02 | 5.02 | 5.19 | 4.67 | 70.64M |
| August 24, 2026 | 4.77 | 4.72 | 4.72 | 4.8 | 4.65 | 34.26M |
| August 21, 2026 | 4.95 | 4.8 | 4.8 | 4.95 | 4.73 | 48.44M |
| August 20, 2026 | 4.97 | 5.02 | 5.02 | 5.3 | 4.78 | 84.09M |
| August 19, 2026 | 5.54 | 5.23 | 5.23 | 5.66 | 5.23 | 85.57M |
| August 18, 2026 | 5.21 | 5.81 | 5.81 | 5.81 | 5.2 | 103.27M |
| August 17, 2026 | 5.21 | 5.28 | 5.28 | 5.45 | 5.07 | 87.02M |
| August 14, 2026 | 4.89 | 5.09 | 5.09 | 5.37 | 4.73 | 75.68M |
| August 13, 2026 | 4.91 | 4.88 | 4.88 | 4.96 | 4.83 | 16.72M |
| August 12, 2026 | 4.79 | 4.92 | 4.92 | 4.93 | 4.77 | 18.1M |
| August 11, 2026 | 4.85 | 4.8 | 4.8 | 4.85 | 4.78 | 11.6M |
| August 10, 2026 | 4.68 | 4.83 | 4.83 | 4.84 | 4.66 | 18.3M |
| August 07, 2026 | 4.75 | 4.7 | 4.7 | 4.77 | 4.63 | 16.42M |
| August 06, 2026 | 4.74 | 4.78 | 4.78 | 4.8 | 4.66 | 20.46M |
| August 05, 2026 | 4.7 | 4.74 | 4.74 | 4.76 | 4.68 | 12.39M |
| August 04, 2026 | 4.75 | 4.71 | 4.71 | 4.78 | 4.68 | 14.06M |
| August 03, 2026 | 4.74 | 4.73 | 4.73 | 4.77 | 4.68 | 14M |
| July 31, 2026 | 4.55 | 4.69 | 4.69 | 4.74 | 4.55 | 19.62M |
| July 30, 2026 | 4.6 | 4.66 | 4.66 | 4.77 | 4.6 | 29.45M |
| July 29, 2026 | 4.46 | 4.63 | 4.63 | 4.69 | 4.45 | 28.05M |
| July 28, 2026 | 4.33 | 4.46 | 4.46 | 4.49 | 4.33 | 15.71M |
| July 27, 2026 | 4.28 | 4.35 | 4.35 | 4.36 | 4.24 | 11M |
| July 24, 2026 | 4.36 | 4.28 | 4.28 | 4.41 | 4.26 | 12.68M |
| July 23, 2026 | 4.34 | 4.4 | 4.4 | 4.41 | 4.26 | 14.87M |
| July 22, 2026 | 4.35 | 4.34 | 4.34 | 4.4 | 4.29 | 14.22M |
| July 21, 2026 | 4.4 | 4.35 | 4.35 | 4.42 | 4.31 | 18.49M |
| July 20, 2026 | 4.45 | 4.41 | 4.41 | 4.58 | 4.35 | 24.21M |
| July 17, 2026 | 4.58 | 4.5 | 4.5 | 4.74 | 4.45 | 27.39M |
| July 16, 2026 | 4.55 | 4.59 | 4.59 | 4.66 | 4.54 | 20.89M |
| July 15, 2026 | 4.52 | 4.6 | 4.6 | 4.62 | 4.43 | 31.54M |
| July 14, 2026 | 4.43 | 4.55 | 4.55 | 4.63 | 4.37 | 31.44M |
| July 13, 2026 | 4.34 | 4.39 | 4.39 | 4.44 | 4.31 | 14.8M |
| July 10, 2026 | 4.29 | 4.39 | 4.39 | 4.43 | 4.19 | 20.26M |
| July 09, 2026 | 4.21 | 4.28 | 4.28 | 4.31 | 4.21 | 12.88M |
| July 08, 2026 | 4.31 | 4.29 | 4.29 | 4.37 | 4.2 | 17.03M |
| July 07, 2026 | 4.33 | 4.36 | 4.36 | 4.42 | 4.21 | 26.61M |
| July 06, 2026 | 4.29 | 4.34 | 4.34 | 4.39 | 4.27 | 15.01M |
| July 03, 2026 | 4.33 | 4.3 | 4.3 | 4.34 | 4.22 | 15.27M |
| July 02, 2026 | 4.15 | 4.27 | 4.27 | 4.36 | 4.15 | 19.72M |
| July 01, 2026 | 4.03 | 4.22 | 4.22 | 4.24 | 4.02 | 23.23M |
| June 30, 2026 | 4.06 | 4.04 | 4.04 | 4.1 | 4 | 13.71M |
| June 29, 2026 | 4.05 | 4.1 | 4.1 | 4.13 | 3.94 | 17.59M |
| June 26, 2026 | 4.15 | 4.06 | 4.06 | 4.2 | 4.05 | 17.28M |
| June 25, 2026 | 4.24 | 4.19 | 4.19 | 4.29 | 4.18 | 13.27M |
| June 24, 2026 | 4.44 | 4.27 | 4.27 | 4.45 | 4.23 | 20.8M |
| June 23, 2026 | 4.33 | 4.48 | 4.48 | 4.52 | 4.29 | 26.05M |
| June 22, 2026 | 4.25 | 4.31 | 4.31 | 4.32 | 4.14 | 20.38M |
AD
