Shenzhen - Delayed Quote CNY

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

6.41
+0.01
+(0.16%)
At close: 3:04:39 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 14, 20256.556.426.326.416.4118,117,700
May 13, 20256.516.516.406.406.4015,569,293
May 12, 20256.476.526.416.456.4520,591,200
May 9, 20256.556.626.456.496.4923,569,600
May 8, 20256.466.586.386.576.5732,517,388
May 7, 20256.486.586.426.476.4728,674,100
May 6, 20256.316.456.316.456.4526,151,980
Apr 30, 20256.326.396.306.316.3122,612,980
Apr 29, 20256.306.416.276.376.3720,679,987
Apr 28, 20256.466.516.276.316.3126,263,587
Apr 25, 20256.566.586.466.466.4626,903,244
Apr 24, 20256.586.686.466.536.5337,416,838
Apr 23, 20256.746.806.586.596.5956,190,104
Apr 22, 20256.816.996.716.786.7848,984,200
Apr 21, 20256.656.976.656.856.8558,822,504
Apr 18, 20257.207.366.786.886.8899,352,034
Apr 17, 20256.997.576.907.367.36140,485,372
Apr 16, 20256.747.356.657.167.16119,379,408
Apr 15, 20256.746.956.726.826.8260,881,557
Apr 14, 20256.656.956.636.786.7864,747,110
Apr 11, 20256.666.886.556.686.6868,549,301
Apr 10, 20256.287.006.266.846.8495,376,309
Apr 9, 20256.456.645.956.396.3970,804,709
Apr 8, 20255.606.385.606.386.3874,020,486
Apr 7, 20256.186.305.805.805.8033,621,400
Apr 3, 20256.366.576.356.446.4423,049,300
Apr 2, 20256.256.746.216.496.4941,406,599
Apr 1, 20256.256.326.226.256.2516,297,230
Mar 31, 20256.516.516.216.276.2723,929,036
Mar 28, 20256.656.716.546.546.5418,955,700
Mar 27, 20256.696.746.626.716.7116,633,570
Mar 26, 20256.676.716.636.696.6913,182,700
Mar 25, 20256.786.786.626.686.6815,397,954
Mar 24, 20256.736.826.506.756.7527,628,096
Mar 21, 20256.916.926.756.796.7927,348,598
Mar 20, 20256.966.996.886.896.8928,103,000
Mar 19, 20257.027.046.916.936.9327,307,270
Mar 18, 20257.087.116.997.037.0335,847,600
Mar 17, 20257.207.247.077.087.0858,019,600
Mar 14, 20256.887.236.877.157.1579,199,489
Mar 13, 20257.007.086.866.896.8927,181,210
Mar 12, 20257.007.156.997.017.0140,903,699
Mar 11, 20256.856.966.806.956.9526,261,602
Mar 10, 20256.926.976.866.916.9122,231,800
Mar 7, 20257.007.046.886.926.9244,244,398
Mar 6, 20256.917.206.857.097.0963,417,481
Mar 5, 20256.986.996.806.906.9034,225,351
Mar 4, 20256.906.946.756.946.9443,345,458
Mar 3, 20257.147.156.806.966.9662,288,385
Feb 28, 20257.257.557.137.157.1581,025,000
Feb 27, 20257.117.477.087.387.38113,325,115
Feb 26, 20257.137.187.077.117.1151,896,901
Feb 25, 20257.157.287.047.137.1359,727,502
Feb 24, 20257.307.567.237.327.32100,532,829
Feb 21, 20257.257.307.067.177.1752,723,132
Feb 20, 20257.157.367.127.277.2749,896,113
Feb 19, 20257.017.256.997.167.1644,725,138
Feb 18, 20257.507.587.027.107.1074,144,110
Feb 17, 20257.257.687.257.537.5386,433,841
Feb 14, 20257.677.687.277.427.4298,646,766
Feb 13, 20257.488.157.287.777.77166,162,166
Feb 12, 20257.267.487.227.447.4486,457,200
Feb 11, 20257.217.557.057.367.36101,172,391
Feb 10, 20256.997.326.927.267.2696,577,004
Feb 7, 20256.857.066.776.896.8968,275,710
Feb 6, 20256.736.986.596.896.8962,339,988
Feb 5, 20256.696.806.516.736.7344,480,982
Jan 27, 20257.167.246.606.676.6758,309,168
Jan 24, 20257.347.357.107.207.2068,372,842
Jan 23, 20257.407.687.287.407.4084,862,062
Jan 22, 20257.637.637.227.277.2792,155,633
Jan 21, 20257.507.907.227.827.82126,655,789
Jan 20, 20257.537.707.327.467.4676,377,718
Jan 17, 20257.777.837.407.527.52110,875,021
Jan 16, 20257.818.187.697.947.94162,450,365
Jan 15, 20257.347.777.187.507.50135,510,463
Jan 14, 20256.797.496.797.327.32108,667,666
Jan 13, 20256.747.126.746.906.9065,622,556
Jan 10, 20257.147.206.726.746.7480,479,479
Jan 9, 20257.207.507.047.277.27107,384,254
Jan 8, 20256.707.526.627.357.35139,940,111
Jan 7, 20256.567.276.236.966.96125,915,006
Jan 6, 20257.207.546.896.906.90102,984,893
Jan 3, 20257.597.996.897.667.66182,082,662
Jan 2, 20256.827.576.677.577.57115,395,558
Dec 31, 20246.707.156.706.886.8883,290,494
Dec 30, 20246.906.946.666.686.6858,577,098
Dec 27, 20246.727.196.587.007.0092,000,298
Dec 26, 20246.606.886.606.726.7251,556,781
Dec 25, 20246.826.846.386.676.6774,392,394
Dec 24, 20246.837.056.666.926.9275,979,349
Dec 23, 20247.337.376.796.896.8975,612,860
Dec 20, 20247.307.527.227.307.3067,493,854
Dec 19, 20247.797.797.227.317.3193,890,843
Dec 18, 20247.628.027.507.867.8683,091,532
Dec 17, 20248.228.277.687.737.73129,264,900
Dec 16, 20248.749.428.338.528.52188,253,816
Dec 13, 20249.409.929.039.269.26269,035,899
Dec 12, 20248.089.027.909.029.02190,459,094
Dec 11, 20247.808.417.758.208.20111,679,594
Dec 10, 20248.508.768.078.148.14153,279,443
Dec 9, 20247.658.167.658.068.06134,774,058
Dec 6, 20247.748.107.747.747.74126,889,166
Dec 5, 20247.918.337.917.947.94202,998,376
Dec 4, 20248.909.778.798.798.79242,899,398
Dec 3, 20248.909.778.819.779.77332,602,275
Dec 2, 20248.888.888.508.888.88166,441,017
Nov 29, 20248.078.078.078.078.0775,900,467
Nov 28, 20246.607.346.447.347.34195,934,732
Nov 27, 20246.257.055.976.676.67171,556,524
Nov 26, 20246.506.926.306.636.63221,767,904
Nov 25, 20245.836.295.706.296.29124,744,307
Nov 22, 20246.006.305.715.725.72123,603,401
Nov 21, 20246.106.556.066.216.21155,602,452
Nov 20, 20246.006.325.856.226.22152,295,782
Nov 19, 20245.706.355.556.116.11160,887,418
Nov 18, 20245.706.175.505.835.83150,166,078
Nov 15, 20245.686.405.686.006.00216,515,304
Nov 14, 20246.316.316.316.316.3118,299,600
Nov 13, 20247.017.287.017.017.0180,856,314
Nov 12, 20246.377.796.377.797.79284,386,612
Nov 11, 20247.087.087.087.087.0818,526,500
Nov 8, 20247.877.877.357.877.87271,387,895
Nov 7, 20247.157.157.157.157.156,933,300
Nov 6, 20246.506.506.506.506.509,971,145
Nov 5, 20245.805.915.555.915.9156,293,716
Nov 4, 20245.085.374.985.375.37135,278,130
Nov 1, 20244.404.884.304.884.8876,238,028
Oct 31, 20244.504.504.394.444.4436,616,703
Oct 30, 20244.464.594.344.504.5053,909,527
Oct 29, 20244.564.654.414.474.4748,978,213
Oct 28, 20244.254.514.254.494.4945,454,257
Oct 25, 20244.174.244.174.234.2323,225,333
Oct 24, 20244.144.214.144.184.1813,148,415
Oct 23, 20244.254.274.144.174.1727,388,278
Oct 22, 20244.064.234.054.234.2335,869,649
Oct 21, 20244.054.094.014.064.0618,216,376
Oct 18, 20244.004.103.964.064.0618,981,102
Oct 17, 20244.054.114.004.024.0212,667,200
Oct 16, 20244.064.124.024.054.0513,364,800
Oct 15, 20244.144.164.084.094.0913,284,500
Oct 14, 20244.154.194.094.174.1715,126,511
Oct 11, 20244.254.314.134.154.1516,339,812
Oct 10, 20244.124.354.124.254.2522,029,865
Oct 9, 20244.564.564.194.194.1934,074,110
Oct 8, 20244.894.894.324.654.6561,272,543
Sep 30, 20244.254.504.124.454.4563,549,185
Sep 27, 20244.004.153.954.124.1237,471,050
Sep 26, 20243.733.923.713.923.9226,908,330
Sep 25, 20243.683.803.683.743.7417,438,149
Sep 24, 20243.573.673.563.673.6714,855,200
Sep 23, 20243.573.593.543.563.565,876,138
Sep 20, 20243.583.603.543.573.576,384,200
Sep 19, 20243.443.593.443.583.5814,986,393
Sep 18, 20243.463.483.393.423.427,134,000
Sep 13, 20243.543.553.463.463.464,801,300
Sep 12, 20243.553.573.523.533.534,174,780
Sep 11, 20243.593.603.533.553.556,546,705
Sep 10, 20243.633.663.573.613.617,455,618
Sep 9, 20243.573.643.543.633.637,803,980
Sep 6, 20243.623.633.573.593.596,725,100
Sep 5, 20243.563.673.553.623.628,673,300
Sep 4, 20243.573.633.553.563.567,570,093
Sep 3, 20243.583.633.583.613.616,514,800
Sep 2, 20243.653.713.603.613.618,765,400
Aug 30, 20243.613.693.583.663.6613,545,472
Aug 29, 20243.603.623.563.623.629,070,702
Aug 28, 20243.583.693.533.623.6212,856,657
Aug 27, 20243.553.793.503.633.6317,220,677
Aug 26, 20243.523.583.503.553.555,782,700
Aug 23, 20243.433.523.433.513.515,348,208
Aug 22, 2024 0.05 Dividend
Aug 22, 20243.573.583.463.473.476,438,325
Aug 21, 20243.593.623.563.603.555,802,900
Aug 20, 20243.653.663.563.593.545,717,800
Aug 19, 20243.603.653.583.643.596,492,500
Aug 16, 20243.753.763.623.633.5814,417,200
Aug 15, 20243.803.823.733.743.6914,973,302
Aug 14, 20243.803.843.733.813.7614,663,900
Aug 13, 20243.863.893.753.803.7516,424,900
Aug 12, 20243.954.073.873.893.8423,828,500
Aug 9, 20243.834.203.773.993.9334,681,507
Aug 8, 20243.763.903.753.853.8016,403,843
Aug 7, 20243.903.923.823.833.7817,622,800
Aug 6, 20243.804.103.773.943.8931,736,153
Aug 5, 20243.793.883.743.753.7017,010,800
Aug 2, 20243.743.833.713.793.7413,713,200
Aug 1, 20243.723.763.703.743.6911,200,100
Jul 31, 20243.643.723.603.713.6614,376,406
Jul 30, 20243.613.643.593.633.587,215,439
Jul 29, 20243.593.623.543.603.557,843,031
Jul 26, 20243.593.653.533.593.5411,075,430
Jul 25, 20243.563.603.493.593.546,156,000
Jul 24, 20243.513.573.463.553.507,581,958
Jul 23, 20243.623.693.533.543.496,933,730
Jul 22, 20243.593.633.563.613.564,890,530
Jul 19, 20243.573.643.533.613.565,396,200
Jul 18, 20243.653.653.573.613.568,032,300
Jul 17, 20243.743.753.673.683.636,244,900
Jul 16, 20243.703.753.673.733.685,289,930
Jul 15, 20243.783.783.683.713.667,217,900
Jul 12, 20243.843.843.783.783.735,932,900
Jul 11, 20243.813.873.793.813.7613,043,400
Jul 10, 20243.823.913.713.783.7314,070,388
Jul 9, 20243.543.843.393.833.7824,376,002
Jul 8, 20243.693.703.523.543.498,747,000
Jul 5, 20243.643.713.603.693.646,068,400
Jul 4, 20243.833.833.643.653.6010,463,200
Jul 3, 20243.773.893.753.833.7814,153,000
Jul 2, 20243.673.773.633.773.7213,744,599
Jul 1, 20243.593.673.583.653.607,977,984
Jun 28, 20243.723.753.613.623.579,110,700
Jun 27, 20243.783.813.713.713.665,645,400
Jun 26, 20243.773.823.703.783.737,898,059
Jun 25, 20243.773.783.723.743.695,729,298
Jun 24, 20243.833.853.693.733.687,320,865
Jun 21, 20243.883.933.823.863.813,779,800
Jun 20, 20243.983.983.863.883.836,371,212
Jun 19, 20244.004.033.973.983.924,059,500
Jun 18, 20243.974.023.944.003.944,947,800
Jun 17, 20244.004.003.953.963.904,157,300
Jun 14, 20244.014.023.964.003.944,505,302
Jun 13, 20244.104.103.973.993.938,037,800
Jun 12, 20243.964.073.944.053.999,498,881
Jun 11, 20243.983.983.883.963.906,738,049
Jun 7, 20243.973.973.883.963.908,656,720
Jun 6, 20244.104.133.863.893.8414,835,317
Jun 5, 20244.244.244.094.094.038,252,305
Jun 4, 20244.274.284.184.244.186,097,616
Jun 3, 20244.334.344.214.244.186,804,092
May 31, 20244.304.394.294.344.286,164,296
May 30, 20244.364.364.284.284.226,810,400
May 29, 20244.374.414.324.364.308,079,400
May 28, 20244.434.464.374.394.338,775,700
May 27, 20244.474.554.444.474.418,845,899
May 24, 20244.364.524.354.434.3712,290,976
May 23, 20244.504.504.364.374.3113,610,998
May 22, 20244.524.594.484.514.459,581,560
May 21, 20244.614.614.494.514.4511,696,672
May 20, 20244.574.744.534.614.5517,978,500
May 17, 20244.574.584.494.574.5111,264,300
May 16, 20244.464.604.454.554.4912,172,507
May 15, 20244.534.534.474.484.426,639,100
May 14, 20244.444.544.444.534.4710,221,012

Related Tickers

600882.SS Shanghai Milkground Food Tech Co., Ltd
26.08
+1.48%
 
BLDI.TA Baladi Ltd
2,606.00
+0.62%
 
GCG.F Greencore Group plc
2.2000
-4.35%
 
JDE.DE JDE Peet's N.V.
21.90
-0.99%
 
002847.SZ YanKer shop Food Co.,Ltd
89.51
-1.20%
 
301498.SZ Gambol Pet Group Co., Ltd.
110.30
-1.04%
 
DUG.ST DUG Foodtech AB (publ)
1.4550
+2.11%
 
600186.SS LOTUS HOLDINGS
6.54
+1.24%
 
ESBL.V ESHBAL FUNCTIONAL FOOD INC
0.1800
0.00%
 
TUKAS.IS Tukas Gida Sanayi ve Ticaret A.S.
2.7000
+1.89%