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 ¥627.14 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,354.94, while ¥1000 invested 1 year ago would be worth ¥720.85. This corresponds to total returns of -37.29%, 35.49%, -27.91%, respectively, with annualized returns of -4.56%, 6.26%, -27.91%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 18, 2026 | 4.43 | 4.3 | 4.3 | 4.45 | 4.29 | 17.39M |
| June 17, 2026 | 4.6 | 4.43 | 4.43 | 4.61 | 4.42 | 22.56M |
| June 16, 2026 | 4.62 | 4.64 | 4.64 | 4.69 | 4.47 | 22.45M |
| June 15, 2026 | 4.67 | 4.66 | 4.66 | 4.73 | 4.62 | 15.38M |
| June 12, 2026 | 4.62 | 4.66 | 4.66 | 4.73 | 4.57 | 18.25M |
| June 11, 2026 | 4.67 | 4.6 | 4.6 | 4.76 | 4.57 | 19.8M |
| June 10, 2026 | 4.87 | 4.71 | 4.71 | 4.88 | 4.7 | 21.85M |
| June 09, 2026 | 5.07 | 4.89 | 4.89 | 5.1 | 4.85 | 27.52M |
| June 08, 2026 | 5.18 | 5.1 | 5.1 | 5.3 | 5 | 35.34M |
| June 05, 2026 | 5.18 | 5.33 | 5.33 | 5.63 | 5.1 | 33.1M |
| June 04, 2026 | 5.57 | 5.2 | 5.2 | 5.74 | 5.18 | 52.36M |
| June 03, 2026 | 5.95 | 5.63 | 5.63 | 5.97 | 5.47 | 61.73M |
| June 02, 2026 | 6.05 | 6.06 | 6.06 | 6.11 | 5.86 | 59.82M |
| June 01, 2026 | 5.67 | 6.11 | 6.11 | 6.22 | 5.63 | 77.37M |
| May 29, 2026 | 5.55 | 5.84 | 5.84 | 6.06 | 5.5 | 74.59M |
| May 28, 2026 | 5.72 | 5.61 | 5.61 | 5.72 | 5.5 | 45.96M |
| May 27, 2026 | 5.51 | 5.85 | 5.85 | 5.98 | 5.36 | 72.74M |
| May 26, 2026 | 5.65 | 5.59 | 5.59 | 5.71 | 5.45 | 45.85M |
| May 25, 2026 | 5.6 | 5.76 | 5.76 | 5.81 | 5.5 | 58.83M |
| May 22, 2026 | 5.59 | 5.76 | 5.76 | 5.89 | 5.53 | 71.8M |
| May 21, 2026 | 5.16 | 5.52 | 5.52 | 5.99 | 5.16 | 101.81M |
| May 20, 2026 | 4.95 | 5.47 | 5.47 | 5.47 | 4.94 | 36.53M |
| May 19, 2026 | 4.96 | 4.97 | 4.97 | 5.09 | 4.92 | 16.2M |
| May 18, 2026 | 5.16 | 4.96 | 4.96 | 5.17 | 4.92 | 27.87M |
| May 15, 2026 | 5.4 | 5.21 | 5.21 | 5.43 | 5.17 | 37.58M |
| May 14, 2026 | 5.33 | 5.52 | 5.52 | 5.6 | 5.26 | 47.98M |
| May 13, 2026 | 5.14 | 5.3 | 5.3 | 5.48 | 5.11 | 41M |
| May 12, 2026 | 5.22 | 5.11 | 5.11 | 5.24 | 5.1 | 14.29M |
| May 11, 2026 | 5.28 | 5.21 | 5.21 | 5.31 | 5.17 | 20.46M |
| May 08, 2026 | 5.16 | 5.28 | 5.28 | 5.28 | 5.14 | 24.38M |
| May 07, 2026 | 5.18 | 5.16 | 5.16 | 5.29 | 5.16 | 20.27M |
| May 06, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.07 | 24.71M |
| April 30, 2026 | 5.2 | 5.14 | 5.14 | 5.28 | 5.08 | 47.75M |
| April 29, 2026 | 4.72 | 5.18 | 5.18 | 5.18 | 4.69 | 45.1M |
| April 28, 2026 | 4.52 | 4.71 | 4.71 | 4.84 | 4.52 | 40.37M |
| April 27, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 6.32M |
| April 24, 2026 | 4.99 | 5.1 | 5.1 | 5.1 | 4.96 | 10.98M |
| April 23, 2026 | 5.06 | 4.99 | 4.99 | 5.08 | 4.96 | 11.43M |
| April 22, 2026 | 5.12 | 5.08 | 5.08 | 5.13 | 5.07 | 7.54M |
| April 21, 2026 | 5.16 | 5.12 | 5.12 | 5.19 | 5.1 | 6.73M |
| April 20, 2026 | 5.1 | 5.15 | 5.15 | 5.16 | 5.08 | 7.69M |
| April 17, 2026 | 5.15 | 5.1 | 5.1 | 5.15 | 5.08 | 8.83M |
| April 16, 2026 | 5.12 | 5.17 | 5.17 | 5.17 | 5.08 | 9.69M |
| April 15, 2026 | 5.22 | 5.13 | 5.13 | 5.22 | 5.12 | 10.66M |
| April 14, 2026 | 5.23 | 5.22 | 5.22 | 5.24 | 5.15 | 7.78M |
AD
