ADAMA Ltd. (200553.SZ) SHZ

Currency In HKD

200553.SZ Historical Return

If you invested $1000 in ADAMA Ltd. (200553.SZ) 10 years ago, it would be worth $291.82 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $639.12, while $1000 invested 1 year ago would be worth $868.91. This corresponds to total returns of -70.82%, -36.09%, -13.11%, respectively, with annualized returns of -11.58%, -8.56%, -13.11%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

200553.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	2.37	2.32	2.32	2.39	2.28	361,100
November 09, 2026	2.36	2.38	2.38	2.4	2.36	91,900
November 06, 2026	2.39	2.38	2.38	2.41	2.35	159,000
November 05, 2026	2.42	2.4	2.4	2.42	2.4	124,700
November 04, 2026	2.41	2.41	2.41	2.42	2.37	285,600
November 03, 2026	2.41	2.4	2.4	2.41	2.37	94,200
November 02, 2026	2.39	2.41	2.41	2.41	2.37	274,600
October 30, 2026	2.48	2.41	2.41	2.5	2.33	643,944
October 29, 2026	2.6	2.58	2.58	2.61	2.56	82,800
October 28, 2026	2.6	2.64	2.64	2.64	2.6	162,200
October 27, 2026	2.61	2.65	2.65	2.65	2.61	97,200
October 26, 2026	2.65	2.66	2.66	2.66	2.62	109,400
October 23, 2026	2.65	2.68	2.68	2.68	2.57	487,700
October 22, 2026	2.72	2.69	2.69	2.73	2.66	152,471
October 21, 2026	2.74	2.74	2.74	2.74	2.73	53,738
October 20, 2026	2.76	2.75	2.75	2.76	2.7	123,200
October 19, 2026	2.75	2.76	2.76	2.77	2.74	106,800
October 16, 2026	2.73	2.77	2.77	2.77	2.68	101,700
October 15, 2026	2.77	2.78	2.78	2.8	2.74	182,300
October 14, 2026	2.78	2.82	2.82	2.82	2.76	173,900
October 13, 2026	2.79	2.79	2.79	2.79	2.74	75,720
October 12, 2026	2.79	2.79	2.79	2.79	2.77	17,500
October 09, 2026	2.77	2.8	2.8	2.8	2.76	90,000
October 08, 2026	2.85	2.78	2.78	2.85	2.77	57,400
September 30, 2026	2.77	2.79	2.79	2.8	2.77	123,900
September 29, 2026	2.8	2.8	2.8	2.8	2.77	182,771
September 28, 2026	2.82	2.8	2.8	2.82	2.77	107,600
September 24, 2026	2.82	2.82	2.82	2.83	2.79	159,700
September 23, 2026	2.85	2.83	2.83	2.85	2.81	135,600
September 22, 2026	2.89	2.88	2.88	2.89	2.85	127,900
September 21, 2026	2.87	2.89	2.89	2.89	2.85	163,700
September 18, 2026	2.88	2.88	2.88	2.88	2.86	55,500
September 17, 2026	2.88	2.88	2.88	2.88	2.86	168,900
September 16, 2026	2.88	2.89	2.89	2.89	2.87	168,800
September 15, 2026	2.86	2.88	2.88	2.89	2.86	164,200
September 11, 2026	2.9	2.89	2.89	2.9	2.86	232,700
September 10, 2026	2.91	2.91	2.91	2.94	2.87	280,100
September 09, 2026	2.96	2.95	2.95	2.96	2.91	325,600
September 08, 2026	2.86	2.95	2.95	2.96	2.86	868,200
September 07, 2026	2.81	2.86	2.86	2.89	2.8	747,800
September 04, 2026	2.84	2.79	2.79	2.85	2.79	282,100
September 03, 2026	2.81	2.82	2.82	2.83	2.8	231,100
September 02, 2026	2.85	2.81	2.81	2.85	2.81	294,500
September 01, 2026	2.8	2.86	2.86	2.89	2.8	404,500
August 31, 2026	2.82	2.82	2.82	2.83	2.8	191,400
August 28, 2026	2.81	2.82	2.82	2.82	2.8	249,700
August 27, 2026	2.8	2.82	2.82	2.84	2.8	191,100
August 26, 2026	2.79	2.81	2.81	2.82	2.79	71,500
August 25, 2026	2.8	2.82	2.82	2.82	2.77	260,344
August 24, 2026	2.79	2.81	2.81	2.83	2.79	141,200
August 21, 2026	2.8	2.81	2.81	2.81	2.78	113,900
August 20, 2026	2.78	2.8	2.8	2.8	2.78	158,622
August 19, 2026	2.79	2.8	2.8	2.8	2.77	245,100
August 18, 2026	2.82	2.81	2.81	2.83	2.8	221,800
August 17, 2026	2.79	2.81	2.81	2.82	2.77	458,435
August 14, 2026	2.78	2.79	2.79	2.79	2.76	127,900
August 13, 2026	2.78	2.77	2.77	2.79	2.76	213,500
August 12, 2026	2.79	2.8	2.8	2.8	2.77	45,700
August 11, 2026	2.8	2.79	2.79	2.8	2.77	219,000
August 10, 2026	2.79	2.8	2.8	2.82	2.77	248,400