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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	12	12.19	12.19	12.25	11.86	27.76M
August 21, 2025	12.24	12.25	12.25	12.4	12.16	28.66M
August 20, 2025	12.19	12.31	12.31	12.46	12.14	30.82M
August 19, 2025	12.63	12.38	12.38	12.97	12.26	51.61M
August 18, 2025	12.6	12.54	12.54	12.65	12.23	73.13M
August 15, 2025	12.4	12.93	12.93	13	12.31	72.5M
August 14, 2025	12.34	12.08	12.08	12.48	12.06	39.26M
August 13, 2025	12.03	12.3	12.3	12.49	11.96	49.01M
August 12, 2025	11.91	12.05	12.05	12.25	11.84	45.91M
August 11, 2025	12.2	12.05	12.05	12.38	11.89	60.32M
August 08, 2025	11.64	11.7	11.7	11.81	11.52	57.14M
August 07, 2025	11.35	11.45	11.45	11.77	11.22	46.74M
August 06, 2025	11.08	11.17	11.17	11.19	11.02	15.93M
August 05, 2025	11.05	11.08	11.08	11.08	11.01	11.79M
August 04, 2025	10.98	11.04	11.04	11.07	10.93	9.79M
August 01, 2025	10.96	11.03	11.03	11.15	10.91	12.57M
July 31, 2025	11.08	10.99	10.99	11.14	10.96	20.18M
July 30, 2025	11.27	11.14	11.14	11.33	11.08	18.59M
July 29, 2025	11.3	11.25	11.25	11.37	11.18	15.14M
July 28, 2025	11.25	11.33	11.33	11.36	11.12	21.77M
July 25, 2025	11.33	11.31	11.31	11.53	11.16	26.61M
July 24, 2025	11.22	11.35	11.35	11.4	11.16	23.71M
July 23, 2025	11.63	11.3	11.3	11.65	11.24	43.64M
July 22, 2025	11.3	11.79	11.79	11.94	11.14	70.08M
July 21, 2025	11.15	11.24	11.24	11.24	11.08	38.03M
July 18, 2025	10.94	10.98	10.98	11.02	10.89	18.4M
July 17, 2025	10.88	10.96	10.96	10.96	10.84	14.48M
July 16, 2025	10.93	10.88	10.88	11.02	10.82	17.64M
July 15, 2025	11.04	10.96	10.96	11.09	10.88	19.72M
July 14, 2025	11.2	11.07	11.07	11.21	11.06	19.46M
July 11, 2025	11.16	11.25	11.25	11.32	11.07	27.83M
July 10, 2025	11.15	11.2	11.2	11.22	11.05	20.03M
July 09, 2025	11.09	11.15	11.15	11.34	11.05	35.04M
July 08, 2025	11.11	11.11	11.11	11.13	10.96	21.68M
July 07, 2025	11.06	11.13	11.13	11.18	10.9	25.13M
July 04, 2025	11.11	11.06	11.06	11.25	11.02	32.63M
July 03, 2025	11.46	11.12	11.12	11.47	11.06	51.57M
July 02, 2025	12.2	11.67	11.67	12.2	11.57	59.51M
July 01, 2025	12.06	12.09	12.09	12.5	11.62	96.06M
June 30, 2025	12.4	11.8	11.8	12.5	11.73	139.52M
June 27, 2025	11	11.73	11.73	11.73	10.97	148.33M
June 26, 2025	10.68	10.66	10.66	10.96	10.63	47.31M
June 25, 2025	10.88	10.78	10.78	11.05	10.6	80.74M
June 24, 2025	10.24	10.75	10.75	10.75	10.14	50.13M
June 23, 2025	9.65	9.77	9.77	9.85	9.64	8.86M
June 20, 2025	9.73	9.87	9.87	10.02	9.72	14.4M
June 19, 2025	9.9	9.69	9.69	9.95	9.63	15.37M
June 18, 2025	10.2	9.93	9.93	10.21	9.91	18.74M
June 17, 2025	10.17	10.21	10.21	10.23	10.07	10.04M
June 16, 2025	10.06	10.19	10.19	10.31	9.99	18.45M
June 13, 2025	10.2	10.06	10.06	10.23	10.02	13.3M
June 12, 2025	10.28	10.23	10.23	10.3	10.19	9.35M
June 11, 2025	10.27	10.27	10.27	10.41	10.22	11.43M
June 10, 2025	10.43	10.21	10.21	10.43	10.13	15.98M
June 09, 2025	10.42	10.42	10.42	10.47	10.38	9M
June 06, 2025	10.39	10.38	10.38	10.47	10.32	8.38M
June 05, 2025	10.34	10.41	10.41	10.46	10.27	9.94M
June 04, 2025	10.34	10.33	10.33	10.41	10.31	7.64M
June 03, 2025	10.3	10.33	10.33	10.4	10.24	10.88M
May 30, 2025	10.64	10.4	10.4	10.64	10.38	12.61M

Norinco International Cooperation Ltd. (000065.SZ) SHZ