ADAMA Ltd. (000553.SZ) SHZ

6.96

+0.13(+1.90%)

Updated at September 08 11:58AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20256.76.836.836.846.654.65M
September 04, 20256.646.696.696.736.585.74M
September 03, 20256.836.646.646.846.634.97M
September 02, 20257.016.816.817.036.757.66M
September 01, 20256.947.017.017.276.813.11M
August 29, 20256.96.986.987.056.819.93M
August 28, 20256.866.856.856.936.68.62M
August 27, 20257.16.856.857.146.858.05M
August 26, 20257.017.17.17.176.978.85M
August 25, 20257.017.017.017.16.948.69M
August 22, 20257.17.037.037.126.956.17M
August 21, 20256.997.097.097.186.969.56M
August 20, 20256.96.986.986.986.886.21M
August 19, 20256.846.916.916.966.817.36M
August 18, 20256.896.866.866.916.86.16M
August 15, 20256.86.866.866.886.796.03M
August 14, 20256.926.826.826.956.86.47M
August 13, 20256.956.936.936.986.846.08M
August 12, 20256.956.896.896.966.865.6M
August 11, 20256.96.966.9676.876.87M
August 08, 20256.866.96.96.966.826.41M
August 07, 20256.946.896.896.956.865.63M
August 06, 20256.916.946.946.986.836.64M
August 05, 20256.916.916.916.956.875.85M
August 04, 20256.916.916.916.956.86.18M
August 01, 20257.116.966.967.26.948.92M
July 31, 20257.377.127.127.47.098.91M
July 30, 20257.337.47.47.527.278.24M
July 29, 20257.487.337.337.57.119.05M
July 28, 20257.447.57.57.527.259.54M
July 25, 20257.227.477.477.527.210.69M
July 24, 20257.157.227.227.257.077.23M
July 23, 20257.157.17.17.237.077.08M
July 22, 20257.057.127.127.126.938.53M
July 21, 20256.847.027.027.066.88.83M
July 18, 20256.896.836.836.946.768.39M
July 17, 20256.856.96.96.916.788.29M
July 16, 20256.926.816.816.926.7617.25M
July 15, 20257.426.926.927.436.9215.69M
July 14, 20257.487.697.697.77.468.89M
July 11, 20257.477.517.517.537.435.18M
July 10, 20257.367.467.467.477.364.66M
July 09, 20257.57.357.357.517.335.02M
July 08, 20257.387.487.487.497.364.53M
July 07, 20257.387.397.397.447.354.95M
July 04, 20257.47.387.387.457.335.76M
July 03, 20257.427.337.337.457.27.3M
July 02, 20257.367.447.447.457.356.32M
July 01, 20257.247.397.397.457.228.62M
June 30, 20257.137.227.227.267.076.28M
June 27, 20257.077.117.117.157.044.72M
June 26, 20257.17.047.047.117.015.12M
June 25, 20257.247.077.077.287.056.06M
June 24, 20257.167.247.247.257.036.08M
June 23, 20256.957.127.127.146.827.98M
June 20, 20257.016.976.977.136.976.62M
June 19, 20257.01777.126.929.29M
June 18, 20257.337.17.17.417.0810.19M
June 17, 20257.237.357.357.527.210.85M
June 16, 20257.297.227.227.377.186.09M