Nanfang Black Sesame Group Co., Ltd. (000716.SZ) SHZ
5.49
+0.19(+3.58%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
5.49
+0.19(+3.58%)
Currency In CNY
If you invested ¥1000 in Nanfang Black Sesame Group Co., Ltd. (000716.SZ) 10 years ago, it would be worth ¥813.33 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,495.91, while ¥1000 invested 1 year ago would be worth ¥863.21. This corresponds to total returns of -18.67%, 49.59%, -13.68%, respectively, with annualized returns of -2.04%, 8.38%, -13.68%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| April 13, 2026 | 5.22 | 5.21 | 5.21 | 5.23 | 5.18 | 5.38M |
| April 10, 2026 | 5.19 | 5.23 | 5.23 | 5.27 | 5.18 | 8.16M |
| April 09, 2026 | 5.25 | 5.17 | 5.17 | 5.28 | 5.16 | 8.37M |
| April 08, 2026 | 5.2 | 5.27 | 5.27 | 5.27 | 5.19 | 8.9M |
| April 07, 2026 | 5.09 | 5.16 | 5.16 | 5.17 | 5.04 | 7.14M |
| April 03, 2026 | 5.22 | 5.09 | 5.09 | 5.23 | 5.09 | 6.06M |
| April 02, 2026 | 5.29 | 5.23 | 5.23 | 5.3 | 5.18 | 6.79M |
| April 01, 2026 | 5.32 | 5.29 | 5.29 | 5.33 | 5.24 | 6.76M |
| March 31, 2026 | 5.34 | 5.26 | 5.26 | 5.4 | 5.24 | 9.53M |
| March 30, 2026 | 5.23 | 5.36 | 5.36 | 5.44 | 5.22 | 12.7M |
| March 27, 2026 | 5.2 | 5.28 | 5.28 | 5.28 | 5.15 | 8.84M |
| March 26, 2026 | 5.27 | 5.19 | 5.19 | 5.32 | 5.18 | 9.2M |
| March 25, 2026 | 5.24 | 5.27 | 5.27 | 5.28 | 5.23 | 9.31M |
| March 24, 2026 | 5.11 | 5.23 | 5.23 | 5.24 | 5.06 | 14.49M |
| March 23, 2026 | 5.19 | 5.02 | 5.02 | 5.21 | 5.01 | 15.24M |
| March 20, 2026 | 5.48 | 5.29 | 5.29 | 5.5 | 5.27 | 11.83M |
| March 19, 2026 | 5.56 | 5.47 | 5.47 | 5.6 | 5.46 | 9.37M |
| March 18, 2026 | 5.69 | 5.61 | 5.61 | 5.71 | 5.53 | 11.16M |
| March 17, 2026 | 5.75 | 5.69 | 5.69 | 5.78 | 5.68 | 8.61M |
| March 16, 2026 | 5.69 | 5.74 | 5.74 | 5.77 | 5.68 | 7.68M |
| March 13, 2026 | 5.73 | 5.72 | 5.72 | 5.77 | 5.71 | 6.91M |
| March 12, 2026 | 5.79 | 5.74 | 5.74 | 5.81 | 5.72 | 9.33M |
| March 11, 2026 | 5.86 | 5.81 | 5.81 | 5.86 | 5.79 | 7.23M |
| March 10, 2026 | 5.75 | 5.86 | 5.86 | 5.87 | 5.75 | 3.91M |
| March 09, 2026 | 5.84 | 5.82 | 5.82 | 5.85 | 5.77 | 9.14M |
| March 06, 2026 | 5.75 | 5.87 | 5.87 | 5.88 | 5.73 | 10.4M |
| March 05, 2026 | 5.82 | 5.79 | 5.79 | 5.85 | 5.78 | 10.15M |
| March 04, 2026 | 6.05 | 5.65 | 5.81 | 6.05 | 5.51 | 9.42M |
| March 03, 2026 | 5.91 | 5.72 | 5.72 | 5.96 | 5.72 | 21.12M |
| March 02, 2026 | 6.02 | 5.94 | 5.94 | 6.03 | 5.91 | 17.4M |
| February 27, 2026 | 6.05 | 6.08 | 6.08 | 6.09 | 6.04 | 9.29M |
| February 26, 2026 | 6.11 | 6.06 | 6.06 | 6.12 | 6.05 | 12.23M |
| February 25, 2026 | 6.09 | 6.11 | 6.11 | 6.12 | 6.08 | 9.63M |
| February 24, 2026 | 6.11 | 6.08 | 6.08 | 6.11 | 6.06 | 8.3M |
| February 13, 2026 | 6.06 | 6.03 | 6.03 | 6.1 | 6.02 | 10.12M |
| February 12, 2026 | 6.1 | 6.05 | 6.05 | 6.12 | 6.05 | 16.96M |
| February 11, 2026 | 6.15 | 6.11 | 6.11 | 6.16 | 6.11 | 12.19M |
| February 10, 2026 | 6.17 | 6.15 | 6.15 | 6.18 | 6.13 | 11.5M |
| February 09, 2026 | 6.15 | 6.17 | 6.17 | 6.17 | 6.11 | 17.41M |
| February 06, 2026 | 6.17 | 6.14 | 6.14 | 6.18 | 6.11 | 16.55M |
| February 05, 2026 | 6.17 | 6.21 | 6.21 | 6.27 | 6.15 | 19.94M |