Norinco International Cooperation Ltd. - 000065.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 21, 2025	12	12.05	12.05	12.22	11.72	67.91M
November 20, 2025	11.65	11.77	11.77	11.96	11.65	46.23M
November 19, 2025	11.45	11.42	11.42	11.45	11.31	13.47M
November 18, 2025	11.6	11.36	11.36	11.62	11.28	18.49M
November 17, 2025	11.39	11.61	11.61	11.64	11.32	23.24M
November 14, 2025	11.42	11.38	11.38	11.6	11.38	14.83M
November 13, 2025	11.36	11.5	11.5	11.52	11.25	17.26M
November 12, 2025	11.66	11.43	11.43	11.69	11.32	17.04M
November 11, 2025	11.36	11.55	11.55	11.6	11.36	24.2M
November 10, 2025	11.35	11.38	11.38	11.43	11.31	14.08M
November 07, 2025	11.42	11.33	11.33	11.44	11.3	17.37M
November 06, 2025	11.09	11.42	11.42	11.62	11.01	36.03M
November 05, 2025	10.99	11.07	11.07	11.12	10.95	10.88M
November 04, 2025	11.18	11.09	11.09	11.2	11.04	12.52M
November 03, 2025	11.15	11.18	11.18	11.23	11.13	13.03M
October 31, 2025	11.11	11.17	11.17	11.24	11.06	17.77M
October 30, 2025	11.48	11.08	11.08	11.48	11.02	25.9M
October 29, 2025	11.25	11.31	11.31	11.31	11.14	15.77M
October 28, 2025	11.39	11.29	11.29	11.47	11.26	19.91M
October 27, 2025	11.34	11.41	11.41	11.56	11.27	30.02M
October 24, 2025	11.48	11.28	11.28	11.5	11.28	36.54M
October 23, 2025	11.81	11.56	11.56	11.9	11.32	74.87M
October 22, 2025	12.74	12.21	12.21	12.74	12.19	121.28M
October 21, 2025	11.25	11.58	11.58	11.65	11.21	33.43M
October 20, 2025	11	11.21	11.21	11.4	10.96	22.74M
October 17, 2025	11.02	10.88	10.88	11.22	10.86	15.61M
October 16, 2025	11.15	10.94	10.94	11.15	10.84	13.15M
October 15, 2025	10.96	11.1	11.1	11.12	10.95	12.87M
October 14, 2025	11.09	10.95	10.95	11.17	10.92	12.65M
October 13, 2025	10.88	11.05	11.05	11.07	10.85	15.02M
October 10, 2025	11.08	11.26	11.26	11.38	11	20.94M
October 09, 2025	10.97	11.08	11.08	11.08	10.85	16.61M
September 30, 2025	10.77	10.88	10.88	10.89	10.72	11.14M
September 29, 2025	10.66	10.73	10.73	10.79	10.52	9.56M
September 26, 2025	10.71	10.7	10.7	10.87	10.68	9.07M
September 25, 2025	10.83	10.7	10.7	10.86	10.68	9.62M
September 24, 2025	10.75	10.84	10.84	10.86	10.6	11.05M
September 23, 2025	10.88	10.81	10.81	10.9	10.59	12.86M
September 22, 2025	11.07	10.86	10.86	11.1	10.77	15.27M
September 19, 2025	11.06	11.11	11.11	11.18	11.02	10.64M
September 18, 2025	11.28	11.05	11.05	11.36	10.98	20.57M
September 17, 2025	11.36	11.31	11.31	11.38	11.2	13.34M
September 16, 2025	11.36	11.37	11.37	11.4	11.24	13.62M
September 15, 2025	11.17	11.36	11.36	11.43	11	20.31M
September 12, 2025	11.2	11.19	11.19	11.24	11.14	12.35M
September 11, 2025	11.08	11.2	11.2	11.22	11.02	14.4M
September 10, 2025	11.14	11.13	11.13	11.22	11.09	9.87M
September 09, 2025	11.35	11.17	11.17	11.35	11.14	11.37M
September 08, 2025	11.34	11.36	11.36	11.39	11.28	13.45M
September 05, 2025	11.24	11.4	11.4	11.45	11.08	18.98M
September 04, 2025	11.09	11.1	11.1	11.24	10.96	16.95M
September 03, 2025	11.37	11.03	11.03	11.39	11	20.46M
September 02, 2025	11.55	11.37	11.37	11.56	11.29	21.56M
September 01, 2025	11.46	11.5	11.5	11.55	11.38	16.36M
August 29, 2025	11.52	11.46	11.46	11.62	11.41	16.13M
August 28, 2025	11.59	11.53	11.53	11.6	11.23	24.17M
August 27, 2025	11.9	11.56	11.56	11.93	11.56	34.03M
August 26, 2025	11.96	11.9	11.9	11.99	11.87	20.22M
August 25, 2025	12.2	12.02	12.02	12.25	11.88	34.46M
August 22, 2025	12	12.19	12.19	12.25	11.86	27.76M

Norinco International Cooperation Ltd. (000065.SZ) SHZ