Nanfang Black Sesame Group
黑芝麻 SZ000716 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
4.94
0.00
(0.00%)
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
4.97
High
4.99
Low
4.89
Prev close
4.94
Amplitude
2.02%
Volume
15.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
4.96
MA10
5.04
MA20
5.26
MA60
4.95
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 | 4.97 | 4.99 | 4.89 | 4.94 | 15M |
| 2 | 2026-09-29 | 4.91 | 4.98 | 4.89 | 4.94 | 13M |
| 3 | 2026-09-28 | 5.02 | 5.04 | 4.90 | 4.96 | 18M |
| 4 | 2026-09-24 | 5.02 | 5.05 | 4.96 | 4.97 | 16M |
| 5 | 2026-09-23 | 5.16 | 5.17 | 5.00 | 5.01 | 21M |
| 6 | 2026-09-22 | 5.15 | 5.23 | 5.07 | 5.18 | 27M |
| 7 | 2026-09-21 | 5.08 | 5.20 | 5.04 | 5.18 | 28M |
| 8 | 2026-09-18 | 5.07 | 5.12 | 5.01 | 5.07 | 26M |
| 9 | 2026-09-17 | 5.04 | 5.13 | 4.93 | 5.10 | 32M |
| 10 | 2026-09-16 | 5.04 | 5.09 | 4.94 | 5.03 | 25M |
| 11 | 2026-09-15 | 5.30 | 5.30 | 5.05 | 5.05 | 32M |
| 12 | 2026-09-14 | 5.39 | 5.43 | 5.23 | 5.30 | 29M |
52W
Data range
3.94
32.8%
6.99
High/low over the last 250 trading days, and where the price sits.
← Stocks