Stock listing
Shenzhen:000716 Nanfang Black Sesame Group Co., Ltd. (黑芝麻) 股价
Follow Nanfang Black Sesame Group Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:000716
¥5.26 CNY +0.16 (+3.1%)
Delayed at least 15 minutes · 3:04 PM GMT+8, Nov 5, 2026
- Day range so far
- ¥5.12 – ¥5.32 CNYDelayed at least 15 minutes · 3:04 PM GMT+8, Nov 5, 2026
- Volume
- 71.90M sharesDelayed at least 15 minutes · 3:04 PM GMT+8, Nov 5, 2026
- Market cap
- ¥3.94B CNYDelayed at least 15 minutes · 3:04 PM GMT+8, Nov 5, 2026 · price × 749.6M shares outstanding
- 52-week range
- ¥3.94 – ¥6.99 CNYLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- ¥234.7M CNYMedian day 27.92M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · SZSE:000716 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥5.26 | +0.16 | +3.1% | ¥5.15 | ¥5.32 | ¥5.12 | 71,902,184 | |
| ¥5.10 | -0.05 | -1.0% | ¥5.17 | ¥5.26 | ¥5.00 | 73,606,126 | |
| ¥5.15 | -0.34 | -6.2% | ¥5.21 | ¥5.45 | ¥5.13 | 105,290,312 | |
| ¥5.49 | +0.25 | +4.8% | ¥5.61 | ¥5.76 | ¥5.36 | 148,748,256 | |
| ¥5.24 | +0.48 | +10.1% | ¥5.15 | ¥5.24 | ¥5.15 | 30,645,000 | |
| ¥4.76 | -0.02 | -0.4% | ¥4.77 | ¥4.88 | ¥4.73 | 15,298,000 | |
| ¥4.78 | -0.02 | -0.4% | ¥4.81 | ¥4.85 | ¥4.68 | 17,807,413 | |
| ¥4.80 | -0.09 | -1.8% | ¥4.88 | ¥5.08 | ¥4.79 | 28,398,988 | |
| ¥4.89 | +0.04 | +0.8% | ¥4.81 | ¥4.94 | ¥4.78 | 14,927,354 | |
| ¥4.85 | +0.08 | +1.7% | ¥4.78 | ¥4.86 | ¥4.60 | 17,231,130 | |
| ¥4.77 | -0.12 | -2.5% | ¥4.89 | ¥4.90 | ¥4.76 | 11,371,088 | |
| ¥4.89 | +0.03 | +0.6% | ¥4.90 | ¥4.97 | ¥4.86 | 12,306,669 | |
| ¥4.86 | +0.07 | +1.5% | ¥4.78 | ¥4.90 | ¥4.77 | 12,862,254 | |
| ¥4.79 | -0.08 | -1.6% | ¥4.86 | ¥4.88 | ¥4.73 | 13,585,687 | |
| ¥4.87 | -0.04 | -0.8% | ¥4.97 | ¥5.00 | ¥4.82 | 16,183,400 | |
| ¥4.91 | -0.08 | -1.6% | ¥4.91 | ¥5.00 | ¥4.89 | 14,271,998 | |
| ¥4.99 | -0.11 | -2.2% | ¥5.10 | ¥5.14 | ¥4.98 | 13,781,824 | |
| ¥5.10 | +0.13 | +2.6% | ¥4.88 | ¥5.11 | ¥4.87 | 21,580,705 | |
| ¥4.97 | -0.15 | -2.9% | ¥5.12 | ¥5.15 | ¥4.95 | 22,618,400 | |
| ¥5.12 | +0.20 | +4.1% | ¥4.90 | ¥5.12 | ¥4.86 | 27,694,230 | |
| ¥4.92 | -0.02 | -0.4% | ¥4.97 | ¥5.01 | ¥4.89 | 15,181,063 | |
| ¥4.94 | 0.00 | 0.0% | ¥4.97 | ¥4.99 | ¥4.89 | 15,379,486 | |
| ¥4.94 | -0.02 | -0.4% | ¥4.91 | ¥4.98 | ¥4.89 | 12,950,600 | |
| ¥4.96 | -0.01 | -0.2% | ¥5.02 | ¥5.04 | ¥4.90 | 17,940,203 | |
| ¥4.97 | -0.04 | -0.8% | ¥5.02 | ¥5.05 | ¥4.96 | 15,877,241 | |
| ¥5.01 | -0.17 | -3.3% | ¥5.16 | ¥5.17 | ¥5.00 | 20,973,064 | |
| ¥5.18 | 0.00 | 0.0% | ¥5.15 | ¥5.23 | ¥5.07 | 27,068,963 | |
| ¥5.18 | +0.11 | +2.2% | ¥5.08 | ¥5.20 | ¥5.04 | 27,915,109 | |
| ¥5.07 | -0.03 | -0.6% | ¥5.07 | ¥5.12 | ¥5.01 | 26,252,359 | |
| ¥5.10 | +0.07 | +1.4% | ¥5.04 | ¥5.13 | ¥4.93 | 32,198,469 | |
| ¥5.03 | -0.02 | -0.4% | ¥5.04 | ¥5.09 | ¥4.94 | 24,630,527 | |
| ¥5.05 | -0.25 | -4.7% | ¥5.30 | ¥5.30 | ¥5.05 | 31,533,576 | |
| ¥5.30 | -0.10 | -1.9% | ¥5.39 | ¥5.43 | ¥5.23 | 29,418,758 | |
| ¥5.40 | -0.15 | -2.7% | ¥5.65 | ¥5.77 | ¥5.33 | 36,366,785 | |
| ¥5.55 | -0.18 | -3.1% | ¥5.71 | ¥5.79 | ¥5.53 | 37,306,566 | |
| ¥5.73 | -0.11 | -1.9% | ¥5.73 | ¥5.84 | ¥5.66 | 55,649,039 | |
| ¥5.84 | +0.12 | +2.1% | ¥5.67 | ¥5.93 | ¥5.66 | 83,444,656 | |
| ¥5.72 | +0.26 | +4.8% | ¥5.59 | ¥5.73 | ¥5.49 | 79,222,797 | |
| ¥5.46 | +0.15 | +2.8% | ¥5.30 | ¥5.59 | ¥5.29 | 73,107,539 | |
| ¥5.31 | -0.09 | -1.7% | ¥5.48 | ¥5.59 | ¥5.28 | 66,233,547 | |
| ¥5.40 | -0.51 | -8.6% | ¥5.81 | ¥5.91 | ¥5.37 | 119,630,539 | |
| ¥5.91 | +0.04 | +0.7% | ¥5.95 | ¥6.27 | ¥5.79 | 168,423,766 | |
| ¥5.87 | +0.20 | +3.5% | ¥6.23 | ¥6.24 | ¥5.82 | 122,202,781 | |
| ¥5.67 | +0.52 | +10.1% | ¥5.14 | ¥5.67 | ¥5.09 | 76,317,086 | |
| ¥5.15 | +0.15 | +3.0% | ¥5.01 | ¥5.16 | ¥4.99 | 43,550,023 | |
| ¥5.00 | -0.02 | -0.4% | ¥4.96 | ¥5.12 | ¥4.95 | 50,262,812 | |
| ¥5.02 | +0.30 | +6.4% | ¥4.68 | ¥5.19 | ¥4.67 | 69,812,344 | |
| ¥4.72 | -0.08 | -1.7% | ¥4.77 | ¥4.80 | ¥4.65 | 34,236,680 | |
| ¥4.80 | -0.22 | -4.4% | ¥4.95 | ¥4.95 | ¥4.73 | 47,029,262 | |
| ¥5.02 | -0.21 | -4.0% | ¥4.97 | ¥5.30 | ¥4.78 | 82,721,375 | |
| ¥5.23 | -0.58 | -10.0% | ¥5.54 | ¥5.66 | ¥5.23 | 85,483,750 | |
| ¥5.81 | +0.53 | +10.0% | ¥5.21 | ¥5.81 | ¥5.20 | 102,780,531 | |
| ¥5.28 | +0.19 | +3.7% | ¥5.21 | ¥5.45 | ¥5.07 | 86,407,359 | |
| ¥5.09 | +0.21 | +4.3% | ¥4.89 | ¥5.37 | ¥4.73 | 75,255,625 | |
| ¥4.88 | -0.04 | -0.8% | ¥4.91 | ¥4.96 | ¥4.83 | 16,702,400 | |
| ¥4.92 | +0.12 | +2.5% | ¥4.79 | ¥4.93 | ¥4.77 | 17,889,578 | |
| ¥4.80 | -0.03 | -0.6% | ¥4.85 | ¥4.85 | ¥4.78 | 11,425,678 | |
| ¥4.83 | +0.13 | +2.8% | ¥4.68 | ¥4.84 | ¥4.66 | 18,085,508 | |
| ¥4.70 | -0.08 | -1.7% | ¥4.75 | ¥4.77 | ¥4.63 | 16,404,400 | |
| ¥4.78 | +0.04 | +0.8% | ¥4.74 | ¥4.80 | ¥4.66 | 20,138,400 | |
| ¥4.74 | +0.03 | +0.6% | ¥4.70 | ¥4.76 | ¥4.68 | 12,226,100 |
- Ticker
- Shenzhen:000716
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · May 29, 2026
Nanfang Black Sesame Group Investigated By Securities Regulator
Latest news
Nanfang Black Sesame Group Investigated By Securities Regulator
May 29, 2026
Closed ¥6.11 (+4.6%) on Jun 1, 2026
Nanfang Black Sesame Group Co., Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 1 in the last 12 months · 1 in all · newest May 29, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Nanfang Black Sesame Group Co., Ltd.