FangDa Carbon New Material Co.,Ltd (600516.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 4.2700 | 4.3600 | 4.2700 | 4.3100 | 4.3100 | 24,936,814 |
| 27 June 2024 | 4.4000 | 4.4000 | 4.2700 | 4.2900 | 4.2900 | 18,385,684 |
| 26 June 2024 | 4.3200 | 4.3900 | 4.2600 | 4.3900 | 4.3900 | 16,145,257 |
| 25 June 2024 | 4.3200 | 4.3700 | 4.2500 | 4.3200 | 4.3200 | 15,401,344 |
| 24 June 2024 | 4.3900 | 4.3900 | 4.2400 | 4.3000 | 4.3000 | 22,176,710 |
| 21 June 2024 | 4.4000 | 4.4600 | 4.3900 | 4.3900 | 4.3900 | 15,739,691 |
| 20 June 2024 | 4.4600 | 4.5000 | 4.3900 | 4.4000 | 4.4000 | 16,720,114 |
| 19 June 2024 | 4.5100 | 4.5200 | 4.4300 | 4.4600 | 4.4600 | 14,337,832 |
| 18 June 2024 | 4.4600 | 4.5200 | 4.4300 | 4.5000 | 4.5000 | 16,978,631 |
| 17 June 2024 | 4.4400 | 4.5000 | 4.4200 | 4.4500 | 4.4500 | 17,455,428 |
| 14 June 2024 | 4.4400 | 4.4800 | 4.3900 | 4.4600 | 4.4600 | 21,661,968 |
| 13 June 2024 | 4.5300 | 4.5300 | 4.3900 | 4.4400 | 4.4400 | 31,666,745 |
| 12 June 2024 | 4.6300 | 4.6300 | 4.5200 | 4.5200 | 4.5200 | 26,118,719 |
| 11 June 2024 | 4.6100 | 4.6400 | 4.5300 | 4.6100 | 4.6100 | 17,425,218 |
| 07 June 2024 | 4.7000 | 4.7200 | 4.5800 | 4.6300 | 4.6300 | 22,504,783 |
| 06 June 2024 | 4.7400 | 4.8000 | 4.6400 | 4.6600 | 4.6600 | 25,756,268 |
| 05 June 2024 | 4.7500 | 4.8300 | 4.7300 | 4.7400 | 4.7400 | 18,757,959 |
| 04 June 2024 | 4.7000 | 4.7800 | 4.6800 | 4.7600 | 4.7600 | 18,967,559 |
| 03 June 2024 | 4.8500 | 4.8500 | 4.6900 | 4.7200 | 4.7200 | 41,857,538 |
| 31 May 2024 | 4.8600 | 4.9200 | 4.8400 | 4.8500 | 4.8500 | 53,451,651 |
| 30 May 2024 | 4.9000 | 5.0000 | 4.9000 | 4.9000 | 4.9000 | 22,366,139 |
| 29 May 2024 | 4.8800 | 4.9600 | 4.8800 | 4.8900 | 4.8900 | 15,515,754 |
| 28 May 2024 | 4.9400 | 4.9600 | 4.8700 | 4.8800 | 4.8800 | 17,984,027 |
| 27 May 2024 | 4.9000 | 4.9500 | 4.8400 | 4.9300 | 4.9300 | 16,206,725 |
| 24 May 2024 | 4.9100 | 4.9500 | 4.8800 | 4.8900 | 4.8900 | 18,182,383 |
| 23 May 2024 | 5.0700 | 5.0800 | 4.8900 | 4.9100 | 4.9100 | 30,049,875 |
| 22 May 2024 | 5.0800 | 5.1100 | 5.0500 | 5.0700 | 5.0700 | 18,166,640 |
| 21 May 2024 | 5.1300 | 5.1600 | 5.0500 | 5.0700 | 5.0700 | 18,674,358 |
| 20 May 2024 | 5.1600 | 5.2200 | 5.1300 | 5.1400 | 5.1400 | 24,650,933 |
| 17 May 2024 | 5.0800 | 5.1700 | 5.0400 | 5.1600 | 5.1600 | 21,982,485 |
| 16 May 2024 | 5.1000 | 5.1500 | 5.0500 | 5.0700 | 5.0700 | 22,754,784 |
| 15 May 2024 | 5.1700 | 5.1800 | 5.1000 | 5.1000 | 5.1000 | 17,866,541 |
| 14 May 2024 | 5.1700 | 5.2500 | 5.1600 | 5.1700 | 5.1700 | 18,827,728 |
| 13 May 2024 | 5.2000 | 5.2300 | 5.1500 | 5.1900 | 5.1900 | 20,736,545 |
| 10 May 2024 | 5.2800 | 5.3000 | 5.2000 | 5.2200 | 5.2200 | 23,315,112 |
| 09 May 2024 | 5.2000 | 5.3300 | 5.2000 | 5.2800 | 5.2800 | 27,063,416 |
| 08 May 2024 | 5.3600 | 5.3600 | 5.2200 | 5.2300 | 5.2300 | 32,035,432 |
| 07 May 2024 | 5.2900 | 5.3800 | 5.2600 | 5.3600 | 5.3600 | 54,022,262 |
| 06 May 2024 | 5.2900 | 5.3900 | 5.2000 | 5.3100 | 5.3100 | 79,690,007 |
| 30 Apr 2024 | 5.1100 | 5.1200 | 5.0500 | 5.0700 | 5.0700 | 23,688,410 |
| 29 Apr 2024 | 4.9100 | 5.1500 | 4.9000 | 5.1100 | 5.1100 | 54,804,138 |
| 26 Apr 2024 | 4.7900 | 4.9300 | 4.7900 | 4.9100 | 4.9100 | 24,059,168 |
| 25 Apr 2024 | 4.8300 | 4.8900 | 4.7800 | 4.8200 | 4.8200 | 19,704,999 |
| 24 Apr 2024 | 4.7000 | 4.8300 | 4.6700 | 4.8300 | 4.8300 | 22,659,267 |
| 23 Apr 2024 | 4.7600 | 4.8000 | 4.6500 | 4.6900 | 4.6900 | 32,746,513 |
| 22 Apr 2024 | 4.8800 | 4.9400 | 4.7800 | 4.7900 | 4.7900 | 26,371,109 |
| 19 Apr 2024 | 4.9200 | 5.0300 | 4.8900 | 4.9100 | 4.9100 | 23,543,139 |
| 18 Apr 2024 | 4.9300 | 4.9900 | 4.8700 | 4.9300 | 4.9300 | 23,227,389 |
| 17 Apr 2024 | 4.7500 | 4.9300 | 4.7500 | 4.9300 | 4.9300 | 29,048,964 |
| 16 Apr 2024 | 4.9400 | 4.9700 | 4.6900 | 4.7100 | 4.7100 | 38,010,865 |
| 15 Apr 2024 | 4.9700 | 5.0200 | 4.8200 | 4.9400 | 4.9400 | 30,452,448 |
| 12 Apr 2024 | 5.0600 | 5.0800 | 4.9800 | 5.0000 | 5.0000 | 20,828,243 |
| 11 Apr 2024 | 4.9800 | 5.0900 | 4.9600 | 5.0400 | 5.0400 | 27,441,594 |
| 10 Apr 2024 | 5.0400 | 5.0800 | 4.9800 | 5.0200 | 5.0200 | 26,513,332 |
| 09 Apr 2024 | 5.0000 | 5.1000 | 4.9900 | 5.0700 | 5.0700 | 26,417,922 |
| 08 Apr 2024 | 5.0300 | 5.1400 | 5.0100 | 5.0100 | 5.0100 | 34,870,875 |
| 03 Apr 2024 | 5.0600 | 5.1200 | 5.0200 | 5.0300 | 5.0300 | 30,913,666 |
| 02 Apr 2024 | 4.9500 | 5.0500 | 4.9300 | 5.0500 | 5.0500 | 37,749,313 |
| 01 Apr 2024 | 4.8600 | 5.0000 | 4.8400 | 4.9700 | 4.9700 | 26,408,647 |
| 29 Mar 2024 | 4.8100 | 4.8500 | 4.8000 | 4.8300 | 4.8300 | 7,692,625 |
| 28 Mar 2024 | 4.7400 | 4.8700 | 4.7300 | 4.8000 | 4.8000 | 19,331,483 |
| 27 Mar 2024 | 4.8900 | 4.9100 | 4.7200 | 4.7300 | 4.7300 | 18,692,317 |
| 26 Mar 2024 | 4.8400 | 4.9200 | 4.8100 | 4.8900 | 4.8900 | 21,874,906 |
| 25 Mar 2024 | 4.9200 | 4.9600 | 4.8400 | 4.8400 | 4.8400 | 21,148,751 |
| 22 Mar 2024 | 5.0100 | 5.0200 | 4.9000 | 4.9100 | 4.9100 | 25,538,948 |
| 21 Mar 2024 | 5.0300 | 5.0500 | 4.9800 | 5.0100 | 5.0100 | 18,508,631 |
| 20 Mar 2024 | 5.0200 | 5.0400 | 4.9900 | 5.0300 | 5.0300 | 15,747,560 |
| 19 Mar 2024 | 5.0500 | 5.1100 | 5.0300 | 5.0300 | 5.0300 | 23,375,385 |
| 18 Mar 2024 | 4.9900 | 5.0600 | 4.9700 | 5.0600 | 5.0600 | 27,714,307 |
| 15 Mar 2024 | 4.9400 | 4.9800 | 4.8700 | 4.9800 | 4.9800 | 23,107,836 |
| 14 Mar 2024 | 4.9400 | 4.9800 | 4.8800 | 4.9200 | 4.9200 | 21,172,029 |
| 13 Mar 2024 | 4.9400 | 4.9700 | 4.9000 | 4.9300 | 4.9300 | 17,938,572 |
| 12 Mar 2024 | 4.9800 | 5.0200 | 4.9300 | 4.9500 | 4.9500 | 22,092,339 |
| 11 Mar 2024 | 4.8700 | 4.9700 | 4.8600 | 4.9700 | 4.9700 | 25,395,473 |
| 08 Mar 2024 | 4.8500 | 4.8800 | 4.8100 | 4.8600 | 4.8600 | 18,181,405 |
| 07 Mar 2024 | 4.8200 | 4.9200 | 4.8200 | 4.8600 | 4.8600 | 32,489,810 |
| 06 Mar 2024 | 4.8300 | 4.8800 | 4.7700 | 4.8200 | 4.8200 | 17,166,001 |
| 05 Mar 2024 | 4.8800 | 4.8800 | 4.7800 | 4.8100 | 4.8100 | 23,471,933 |
| 04 Mar 2024 | 4.9300 | 4.9500 | 4.8400 | 4.8800 | 4.8800 | 20,149,549 |
| 01 Mar 2024 | 4.9300 | 4.9700 | 4.8900 | 4.9300 | 4.9300 | 23,810,256 |
| 29 Feb 2024 | 4.7900 | 4.9300 | 4.7600 | 4.9300 | 4.9300 | 31,773,074 |
| 28 Feb 2024 | 4.8900 | 5.0500 | 4.8100 | 4.8100 | 4.8100 | 52,023,336 |
| 27 Feb 2024 | 4.8000 | 4.8800 | 4.7700 | 4.8700 | 4.8700 | 24,084,891 |
| 26 Feb 2024 | 4.8200 | 4.8700 | 4.7500 | 4.8200 | 4.8200 | 28,958,446 |
| 23 Feb 2024 | 4.8300 | 4.8500 | 4.7500 | 4.8300 | 4.8300 | 25,498,592 |
| 22 Feb 2024 | 4.8300 | 4.8700 | 4.7800 | 4.8300 | 4.8300 | 19,861,998 |
| 21 Feb 2024 | 4.7600 | 4.9600 | 4.7300 | 4.8300 | 4.8300 | 30,107,463 |
| 20 Feb 2024 | 4.8200 | 4.8300 | 4.7400 | 4.8000 | 4.8000 | 23,514,585 |
| 19 Feb 2024 | 5.0800 | 5.0800 | 4.8000 | 4.8400 | 4.8400 | 40,688,229 |
| 08 Feb 2024 | 4.8900 | 5.2000 | 4.8500 | 4.9500 | 4.9500 | 66,114,317 |
| 07 Feb 2024 | 4.4500 | 4.8500 | 4.4000 | 4.8400 | 4.8400 | 69,012,191 |
| 06 Feb 2024 | 4.0000 | 4.4400 | 3.9900 | 4.4300 | 4.4300 | 38,985,013 |
| 05 Feb 2024 | 4.1500 | 4.1800 | 3.8500 | 4.0800 | 4.0800 | 46,247,042 |
| 02 Feb 2024 | 4.3800 | 4.4100 | 4.0500 | 4.1800 | 4.1800 | 35,344,900 |
| 01 Feb 2024 | 4.4200 | 4.4700 | 4.3200 | 4.3500 | 4.3500 | 22,933,856 |
| 31 Jan 2024 | 4.5000 | 4.5700 | 4.4000 | 4.4200 | 4.4200 | 29,584,848 |
| 30 Jan 2024 | 4.7000 | 4.7200 | 4.5600 | 4.5700 | 4.5700 | 14,731,289 |
| 29 Jan 2024 | 4.7700 | 4.8000 | 4.6800 | 4.7000 | 4.7000 | 17,104,639 |
| 26 Jan 2024 | 4.7400 | 4.7900 | 4.7300 | 4.7500 | 4.7500 | 18,357,648 |
| 25 Jan 2024 | 4.6500 | 4.7600 | 4.6400 | 4.7500 | 4.7500 | 22,730,841 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.