Nanfang Black Sesame Group Co., Ltd. (000716.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Nanfang Black Sesame Group Co., Ltd. (000716.SZ) 10 years ago, it would be worth ¥745.15 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,625.38, while ¥1000 invested 1 year ago would be worth ¥810.24. This corresponds to total returns of -25.48%, 62.54%, -18.98%, respectively, with annualized returns of -2.9%, 10.2%, -18.98%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 5.47 | 5.44 | 5.44 | 5.55 | 5.38 | 44.07M |
| November 10, 2026 | 5.25 | 5.42 | 5.42 | 5.45 | 5.2 | 50.25M |
| November 09, 2026 | 5.3 | 5.24 | 5.24 | 5.33 | 5.23 | 44.83M |
| November 06, 2026 | 5.13 | 5.25 | 5.25 | 5.31 | 5.12 | 49.19M |
| November 05, 2026 | 5.15 | 5.26 | 5.26 | 5.32 | 5.12 | 73.06M |
| November 04, 2026 | 5.17 | 5.1 | 5.1 | 5.26 | 5 | 75M |
| November 03, 2026 | 5.21 | 5.15 | 5.15 | 5.45 | 5.13 | 106.32M |
| November 02, 2026 | 5.61 | 5.49 | 5.49 | 5.76 | 5.36 | 148.8M |
| October 30, 2026 | 5.15 | 5.24 | 5.24 | 5.24 | 5.15 | 30.65M |
| October 29, 2026 | 4.77 | 4.76 | 4.76 | 4.88 | 4.73 | 15.47M |
| October 28, 2026 | 4.81 | 4.78 | 4.78 | 4.85 | 4.68 | 17.82M |
| October 27, 2026 | 4.88 | 4.8 | 4.8 | 5.08 | 4.79 | 28.4M |
| October 26, 2026 | 4.81 | 4.89 | 4.89 | 4.94 | 4.78 | 15.17M |
| October 23, 2026 | 4.78 | 4.85 | 4.85 | 4.86 | 4.6 | 17.35M |
| October 22, 2026 | 4.89 | 4.77 | 4.77 | 4.9 | 4.76 | 11.49M |
| October 21, 2026 | 4.9 | 4.89 | 4.89 | 4.97 | 4.86 | 12.39M |
| October 20, 2026 | 4.78 | 4.86 | 4.86 | 4.9 | 4.77 | 12.97M |
| October 19, 2026 | 4.86 | 4.79 | 4.79 | 4.88 | 4.73 | 13.75M |
| October 16, 2026 | 4.97 | 4.87 | 4.87 | 5 | 4.82 | 16.27M |
| October 15, 2026 | 4.91 | 4.91 | 4.91 | 5 | 4.89 | 14.35M |
| October 14, 2026 | 5.1 | 4.99 | 4.99 | 5.14 | 4.98 | 13.82M |
| October 13, 2026 | 4.88 | 5.1 | 5.1 | 5.11 | 4.87 | 21.63M |
| October 12, 2026 | 5.12 | 4.97 | 4.97 | 5.15 | 4.95 | 22.78M |
| October 09, 2026 | 4.9 | 5.12 | 5.12 | 5.12 | 4.86 | 28.32M |
| October 08, 2026 | 4.97 | 4.92 | 4.92 | 5.01 | 4.89 | 15.24M |
| September 30, 2026 | 4.97 | 4.94 | 4.94 | 4.99 | 4.89 | 15.58M |
| September 29, 2026 | 4.91 | 4.94 | 4.94 | 4.98 | 4.89 | 12.95M |
| September 28, 2026 | 5.02 | 4.96 | 4.96 | 5.04 | 4.9 | 18.1M |
| September 24, 2026 | 5.02 | 4.97 | 4.97 | 5.05 | 4.96 | 15.88M |
| September 23, 2026 | 5.07 | 5.01 | 5.01 | 5.17 | 5 | 21.15M |
| September 22, 2026 | 5.15 | 5.18 | 5.18 | 5.23 | 5.07 | 27.09M |
| September 21, 2026 | 5.08 | 5.18 | 5.18 | 5.2 | 5.04 | 27.93M |
| September 18, 2026 | 5.07 | 5.07 | 5.07 | 5.12 | 5.01 | 26.57M |
| September 17, 2026 | 5.65 | 5.1 | 5.1 | 5.65 | 4.93 | 32.69M |
| September 16, 2026 | 5.04 | 5.03 | 5.03 | 5.09 | 4.94 | 24.92M |
| September 15, 2026 | 5.3 | 5.05 | 5.05 | 5.3 | 5.05 | 32.12M |
| 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 |