ADAMA Ltd. (000553.SZ) SHZ
6.04
-0.27(-4.28%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.04
-0.27(-4.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 6.34 | 6.04 | 6.04 | 6.37 | 5.97 | 13.01M |
| April 02, 2026 | 6.45 | 6.31 | 6.31 | 6.51 | 6.26 | 13.37M |
| April 01, 2026 | 6.44 | 6.41 | 6.41 | 6.48 | 6.29 | 15.71M |
| March 31, 2026 | 6.47 | 6.32 | 6.32 | 6.49 | 6.28 | 18.95M |
| March 30, 2026 | 6.46 | 6.47 | 6.47 | 6.63 | 6.35 | 42.65M |
| March 27, 2026 | 5.81 | 6.48 | 6.48 | 6.48 | 5.81 | 26M |
| March 26, 2026 | 5.91 | 5.89 | 5.89 | 6.1 | 5.86 | 11.56M |
| March 25, 2026 | 5.66 | 5.91 | 5.91 | 6.03 | 5.63 | 16.68M |
| March 24, 2026 | 5.65 | 5.66 | 5.66 | 5.67 | 5.49 | 11.8M |
| March 23, 2026 | 5.6 | 5.57 | 5.57 | 5.8 | 5.51 | 18.85M |
| March 20, 2026 | 5.94 | 5.73 | 5.73 | 5.94 | 5.7 | 18.99M |
| March 19, 2026 | 6.29 | 5.91 | 5.91 | 6.36 | 5.87 | 29.24M |
| March 18, 2026 | 6.52 | 6.31 | 6.31 | 6.52 | 6.25 | 21.1M |
| March 17, 2026 | 6.6 | 6.44 | 6.44 | 6.77 | 6.4 | 27.91M |
| March 16, 2026 | 6.71 | 6.64 | 6.64 | 7.25 | 6.61 | 42.95M |
| March 13, 2026 | 6.88 | 6.71 | 6.71 | 6.95 | 6.68 | 54.16M |
| March 12, 2026 | 6.25 | 6.8 | 6.8 | 6.8 | 6.22 | 31.29M |
| March 11, 2026 | 5.97 | 6.18 | 6.18 | 6.18 | 5.88 | 19.04M |
| March 10, 2026 | 5.86 | 5.96 | 5.96 | 6.24 | 5.86 | 11.96M |
| March 09, 2026 | 6.22 | 6.19 | 6.19 | 6.43 | 6.15 | 17.54M |
| March 06, 2026 | 5.86 | 6.23 | 6.23 | 6.29 | 5.85 | 12.97M |
| March 05, 2026 | 6.03 | 5.88 | 5.88 | 6.06 | 5.86 | 8.74M |
| March 04, 2026 | 6.18 | 5.94 | 5.94 | 6.18 | 5.88 | 7.29M |
| March 03, 2026 | 6.16 | 5.97 | 5.97 | 6.24 | 5.95 | 11.28M |
| March 02, 2026 | 6.12 | 6.14 | 6.14 | 6.23 | 6.05 | 11.39M |
| February 27, 2026 | 6.18 | 6.23 | 6.23 | 6.24 | 6.12 | 8.41M |
| February 26, 2026 | 6.26 | 6.17 | 6.17 | 6.31 | 6.11 | 9.35M |
| February 25, 2026 | 6.24 | 6.25 | 6.25 | 6.4 | 6.21 | 13.4M |
| February 24, 2026 | 5.96 | 6.19 | 6.19 | 6.24 | 5.96 | 16.15M |
| February 13, 2026 | 6.02 | 5.87 | 0 | 6.03 | 5.83 | 10.46M |
| February 12, 2026 | 6.15 | 6.01 | 0 | 6.18 | 6.01 | 8.67M |
| February 11, 2026 | 6.13 | 6.15 | 0 | 6.23 | 6.06 | 9.28M |
| February 10, 2026 | 6.21 | 6.13 | 0 | 6.28 | 6.06 | 12.51M |
| February 09, 2026 | 6.11 | 6.14 | 0 | 6.24 | 6.02 | 14.22M |
| February 06, 2026 | 5.91 | 6.05 | 0 | 6.13 | 5.9 | 7.84M |
| February 05, 2026 | 6.01 | 6 | 0 | 6.1 | 5.97 | 7.02M |
| February 04, 2026 | 5.95 | 6.05 | 0 | 6.07 | 5.92 | 8.8M |
| February 03, 2026 | 5.98 | 5.93 | 0 | 6.01 | 5.86 | 10.56M |
| February 02, 2026 | 6.2 | 5.9 | 0 | 6.2 | 5.9 | 14.86M |
| January 30, 2026 | 6.2 | 6.23 | 0 | 6.26 | 6.03 | 13.67M |
| January 29, 2026 | 6.22 | 6.26 | 0 | 6.33 | 6.15 | 8.74M |
| January 28, 2026 | 6.17 | 6.24 | 0 | 6.28 | 6.15 | 8.44M |
| January 27, 2026 | 6.22 | 6.17 | 0 | 6.24 | 6.02 | 7.35M |
| January 26, 2026 | 6.21 | 6.22 | 0 | 6.26 | 6.16 | 8.61M |
| January 23, 2026 | 6.12 | 6.24 | 0 | 6.28 | 6.07 | 11.61M |
| January 22, 2026 | 6.01 | 6.12 | 0 | 6.14 | 5.96 | 9.88M |
| January 21, 2026 | 6 | 5.99 | 0 | 6.02 | 5.91 | 8.44M |
| January 20, 2026 | 5.85 | 6.05 | 0 | 6.07 | 5.84 | 13.59M |
| January 19, 2026 | 5.64 | 5.83 | 0 | 5.86 | 5.58 | 9.57M |
| January 16, 2026 | 5.75 | 5.65 | 0 | 5.77 | 5.63 | 6.61M |
| January 15, 2026 | 5.68 | 5.72 | 0 | 5.78 | 5.66 | 7.1M |
| January 14, 2026 | 5.68 | 5.71 | 0 | 5.8 | 5.64 | 9.96M |
| January 13, 2026 | 5.72 | 5.69 | 0 | 5.78 | 5.67 | 8.56M |
| January 12, 2026 | 5.66 | 5.71 | 0 | 5.77 | 5.62 | 12.98M |
| January 09, 2026 | 5.63 | 5.65 | 0 | 5.67 | 5.56 | 7.6M |
| January 08, 2026 | 5.62 | 5.64 | 0 | 5.68 | 5.57 | 6.29M |
| January 07, 2026 | 5.76 | 5.62 | 0 | 5.76 | 5.6 | 7.91M |
| January 06, 2026 | 5.58 | 5.71 | 0 | 5.73 | 5.58 | 10.08M |
| January 05, 2026 | 5.54 | 5.58 | 0 | 5.68 | 5.5 | 7.24M |
| December 31, 2025 | 5.53 | 5.48 | 0 | 5.57 | 5.42 | 8.48M |