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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 31, 2025	12.2	12.46	12.46	12.55	12.06	22.9M
December 30, 2025	12.25	12.19	12.19	12.33	12.16	13.29M
December 29, 2025	12.35	12.37	12.37	12.52	12.21	17.64M
December 26, 2025	12.58	12.31	12.31	12.63	12.21	19.25M
December 25, 2025	12.41	12.57	12.57	12.6	12.41	20.82M
December 24, 2025	12.3	12.31	12.31	12.34	12.19	13.07M
December 23, 2025	12.47	12.3	12.3	12.59	12.24	12.42M
December 22, 2025	12.38	12.49	12.49	12.53	12.25	15.38M
December 19, 2025	12.45	12.51	12.51	12.67	12.39	17.12M
December 18, 2025	12.05	12.43	12.43	12.58	12.03	31.09M
December 17, 2025	12.15	12.05	12.05	12.17	11.79	23.36M
December 16, 2025	12.38	12.16	12.16	12.42	12.01	31.11M
December 15, 2025	12.68	12.6	12.6	12.85	12.46	42.42M
December 12, 2025	12.33	12.51	12.51	12.57	12.12	25.52M
December 11, 2025	12.45	12.25	12.25	12.46	12.2	19.34M
December 10, 2025	12.32	12.5	12.5	12.54	12.25	24.06M
December 09, 2025	12.54	12.19	12.19	12.57	12.18	22.2M
December 08, 2025	12.69	12.59	12.59	12.75	12.47	28.71M
December 05, 2025	12.54	12.74	12.74	12.77	12.43	31.25M
December 04, 2025	12.1	12.48	12.48	12.69	12.1	33.69M
December 03, 2025	12.45	12.13	12.13	12.51	12.07	34.16M
December 02, 2025	12.39	12.6	12.6	12.74	12.33	37.28M
December 01, 2025	12.38	12.43	12.43	12.56	12.24	34.09M
November 28, 2025	12.02	12.65	12.65	12.79	11.8	63.39M
November 27, 2025	12.54	12.02	12.02	12.65	11.9	69.19M
November 26, 2025	13.21	13.04	13.04	13.66	12.71	97.55M
November 25, 2025	12.4	12.7	12.7	13.28	12.21	80.58M
November 24, 2025	12.5	12.9	12.9	13.26	11.97	89.27M
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

Norinco International Cooperation Ltd. (000065.SZ) SHZ