ADAMA Ltd. - 200553.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	2.47	2.43	2.43	2.47	2.4	17,100
February 12, 2026	2.47	2.47	2.47	2.48	2.44	112,200
February 11, 2026	2.43	2.47	2.47	2.47	2.42	127,100
February 10, 2026	2.46	2.45	2.45	2.46	2.43	99,200
February 09, 2026	2.42	2.44	2.44	2.46	2.42	37,500
February 06, 2026	2.37	2.43	2.43	2.43	2.37	89,800
February 05, 2026	2.42	2.42	2.42	2.42	2.38	128,405
February 04, 2026	2.43	2.43	2.43	2.44	2.4	115,701
February 03, 2026	2.4	2.42	2.42	2.42	2.39	91,100
February 02, 2026	2.48	2.4	2.4	2.49	2.39	284,600
January 30, 2026	2.51	2.5	2.5	2.51	2.47	242,200
January 29, 2026	2.58	2.55	2.55	2.58	2.51	377,278
January 28, 2026	2.48	2.59	2.59	2.6	2.48	790,473
January 27, 2026	2.45	2.48	2.48	2.49	2.44	133,100
January 26, 2026	2.46	2.46	2.46	2.46	2.43	156,700
January 23, 2026	2.42	2.46	2.46	2.46	2.4	253,500
January 22, 2026	2.39	2.44	2.44	2.44	2.38	108,700
January 21, 2026	2.39	2.41	2.41	2.43	2.39	213,772
January 20, 2026	2.4	2.43	2.43	2.43	2.4	224,000
January 19, 2026	2.37	2.4	2.4	2.41	2.36	146,000
January 16, 2026	2.4	2.39	2.39	2.4	2.38	92,500
January 15, 2026	2.4	2.41	2.41	2.41	2.38	191,900
January 14, 2026	2.39	2.43	2.43	2.43	2.39	175,500
January 13, 2026	2.4	2.43	2.43	2.44	2.39	326,300
January 12, 2026	2.42	2.42	2.42	2.44	2.38	263,800
January 09, 2026	2.4	2.45	2.45	2.45	2.39	273,101
January 08, 2026	2.43	2.42	2.42	2.44	2.39	174,700
January 07, 2026	2.45	2.43	2.43	2.46	2.43	142,300
January 06, 2026	2.39	2.44	2.44	2.44	2.39	245,200
January 05, 2026	2.45	2.4	2.4	2.45	2.35	454,772
December 31, 2025	2.4	2.42	2.42	2.42	2.36	132,200
December 30, 2025	2.4	2.4	2.4	2.42	2.37	168,800
December 29, 2025	2.45	2.41	2.41	2.45	2.37	214,800
December 26, 2025	2.47	2.5	2.5	2.5	2.46	85,500
December 25, 2025	2.45	2.48	2.48	2.48	2.45	190,870
December 24, 2025	2.49	2.48	2.48	2.51	2.45	72,900
December 23, 2025	2.51	2.51	2.51	2.51	2.5	16,400
December 22, 2025	2.49	2.51	2.51	2.51	2.45	81,600
December 19, 2025	2.47	2.49	2.49	2.49	2.46	81,300
December 18, 2025	2.45	2.49	2.49	2.5	2.45	109,700
December 17, 2025	2.5	2.5	2.5	2.5	2.49	6,701
December 16, 2025	2.45	2.49	2.49	2.5	2.45	39,155
December 15, 2025	2.46	2.53	2.53	2.54	2.46	67,600
December 12, 2025	2.52	2.52	2.52	2.52	2.51	10,770
December 11, 2025	2.54	2.52	2.52	2.54	2.48	30,100
December 10, 2025	2.55	2.51	2.51	2.55	2.49	26,100
December 09, 2025	2.56	2.49	2.49	2.56	2.49	55,700
December 08, 2025	2.5	2.54	2.54	2.54	2.5	26,700
December 05, 2025	2.54	2.54	2.54	2.54	2.5	58,200
December 04, 2025	2.48	2.51	2.51	2.55	2.48	102,700
December 03, 2025	2.48	2.56	2.56	2.56	2.48	25,200
December 02, 2025	2.51	2.55	2.55	2.55	2.51	24,100
December 01, 2025	2.55	2.55	2.55	2.56	2.51	77,000
November 28, 2025	2.49	2.55	2.55	2.55	2.49	46,800
November 27, 2025	2.46	2.56	2.56	2.58	2.46	15,500
November 26, 2025	2.56	2.55	2.55	2.56	2.53	51,200
November 25, 2025	2.48	2.55	2.55	2.55	2.48	40,100
November 24, 2025	2.48	2.48	2.48	2.49	2.46	46,800
November 21, 2025	2.58	2.49	2.49	2.61	2.49	128,200
November 20, 2025	2.58	2.55	2.55	2.58	2.55	40,200

ADAMA Ltd. (200553.SZ) SHZ