Fangda Carbon New Material
方大炭素 SH600516 Forward-adjusted MAIN R Margin-eligible · 2011-12-05
5.29
+0.02
(+0.38%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.28
High
5.35
Low
5.27
Prev close
5.27
Amplitude
1.52%
Volume
33.4M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
5.34
MA10
5.41
MA20
5.31
MA60
5.20
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.28 | 5.35 | 5.27 | 5.29 | 33M |
| 2 | 2026-09-29 | 5.26 | 5.33 | 5.26 | 5.27 | 28M |
| 3 | 2026-09-28 | 5.39 | 5.39 | 5.24 | 5.29 | 36M |
| 4 | 2026-09-24 | 5.40 | 5.46 | 5.36 | 5.42 | 39M |
| 5 | 2026-09-23 | 5.46 | 5.49 | 5.37 | 5.42 | 47M |
| 6 | 2026-09-22 | 5.54 | 5.58 | 5.47 | 5.49 | 56M |
| 7 | 2026-09-21 | 5.56 | 5.59 | 5.52 | 5.53 | 66M |
| 8 | 2026-09-18 | 5.42 | 5.71 | 5.41 | 5.60 | 135M |
| 9 | 2026-09-17 | 5.21 | 5.76 | 5.16 | 5.51 | 142M |
| 10 | 2026-09-16 | 5.18 | 5.27 | 5.12 | 5.24 | 33M |
| 11 | 2026-09-15 | 5.15 | 5.20 | 5.14 | 5.19 | 25M |
| 12 | 2026-09-14 | 5.19 | 5.20 | 5.09 | 5.18 | 30M |
52W
Data range
4.91
15.9%
7.28
High/low over the last 250 trading days, and where the price sits.
← Stocks