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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Norinco International Cooperation Ltd. (000065.SZ) SHZ