Nanfang Black Sesame Group Co., Ltd. (000716.SZ) SHZ

6.54

+0.02(+0.31%)

Updated at September 08 03:04PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20256.516.526.526.526.3638.06M
September 04, 20256.416.616.616.686.3652.09M
September 03, 20256.576.386.386.616.3726.94M
September 02, 20256.596.596.596.716.5432.66M
September 01, 20256.486.616.616.646.4526.3M
August 29, 20256.516.56.56.66.4922.65M
August 28, 20256.636.546.546.666.434.27M
August 27, 20256.746.66.66.776.646.47M
August 26, 20256.776.86.86.876.7339.19M
August 25, 20256.76.836.836.926.6556.92M
August 22, 20256.686.76.76.756.6134.55M
August 21, 20256.796.746.746.966.752.82M
August 20, 20256.646.866.867.086.5683.51M
August 19, 20256.536.76.76.886.4865M
August 18, 20256.526.546.546.576.4742.1M
August 15, 20256.516.536.536.586.4726.57M
August 14, 20256.726.536.486.756.5152.91M
August 13, 20256.916.86.86.976.873.11M
August 12, 20256.687.037.037.166.47116.11M
August 11, 20257.196.696.697.196.62108.12M
August 08, 20256.546.546.546.546.540
August 07, 20256.546.546.546.546.540
August 06, 20256.546.546.546.546.540
August 05, 20256.546.546.546.546.540
August 04, 20256.546.546.546.546.540
August 01, 20256.276.546.546.66.2384.48M
July 31, 20256.276.246.246.346.1926M
July 30, 20256.146.276.276.336.1339.85M
July 29, 20256.26.156.156.226.0916.18M
July 28, 20256.226.196.196.236.1813.86M
July 25, 20256.256.26.26.256.1814.05M
July 24, 20256.166.216.216.216.1516.5M
July 23, 20256.26.166.166.246.1519.55M
July 22, 20256.196.196.196.26.1314.19M
July 21, 20256.126.186.186.186.1119.25M
July 18, 20256.156.136.136.166.118.29M
July 17, 20256.16.146.146.176.0911.48M
July 16, 20256.086.16.16.116.067.1M
July 15, 20256.146.076.076.146.0513.8M
July 14, 20256.166.146.146.176.1310.16M
July 11, 20256.156.186.186.186.1316.78M
July 10, 20256.126.156.156.176.112.95M
July 09, 20256.126.136.136.146.111.73M
July 08, 20256.16.126.126.136.088.55M
July 07, 20256.076.096.096.176.067.2M
July 04, 20256.136.086.086.146.0611.93M
July 03, 20256.176.146.146.176.129.05M
July 02, 20256.146.176.176.186.1112.2M
July 01, 20256.146.146.146.176.111.46M
June 30, 20256.176.166.166.176.1310.61M
June 27, 20256.156.156.156.26.1311.51M
June 26, 20256.146.176.176.216.1117.21M
June 25, 20256.126.156.156.196.0913.46M
June 24, 20256.036.126.126.136.0312.12M
June 23, 20255.936.036.036.045.918.9M
June 20, 20255.95666.055.959M
June 19, 20256.19666.25.9722.6M
June 18, 20256.266.186.186.286.1520.42M
June 17, 20256.336.346.346.386.3111.39M
June 16, 20256.246.36.36.336.2310.03M