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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.98	3.05	3.05	3.06	2.95	576,269
August 15, 2025	2.82	2.97	2.97	3.14	2.82	593,100
August 14, 2025	2.94	2.85	2.85	2.94	2.85	331,000
August 13, 2025	2.93	2.93	2.93	2.97	2.89	397,400
August 12, 2025	3.03	2.96	2.96	3.03	2.92	339,200
August 11, 2025	2.99	3.03	3.03	3.04	2.97	188,902
August 08, 2025	2.98	2.97	2.97	3	2.95	143,200
August 07, 2025	3	2.99	2.99	3	2.95	170,883
August 06, 2025	2.93	2.99	2.99	3.01	2.91	261,200
August 05, 2025	3.02	2.93	2.93	3.02	2.89	1.04M
August 04, 2025	3.12	3.03	3.03	3.13	3.01	630,900
August 01, 2025	3.15	3.14	3.14	3.18	3.12	300,400
July 31, 2025	3.12	3.13	3.13	3.15	3.09	475,920
July 30, 2025	3.11	3.13	3.13	3.18	3.11	448,300
July 29, 2025	3.19	3.11	3.11	3.21	3.05	513,000
July 28, 2025	3	3.17	3.17	3.22	2.98	1.11M
July 25, 2025	2.84	2.97	2.97	2.99	2.84	882,104
July 24, 2025	2.76	2.82	2.82	2.82	2.75	433,200
July 23, 2025	2.75	2.76	2.76	2.8	2.72	291,686
July 22, 2025	2.73	2.72	2.72	2.79	2.7	427,100
July 21, 2025	2.55	2.72	2.72	2.73	2.55	820,511
July 18, 2025	2.59	2.57	2.57	2.62	2.53	280,600
July 17, 2025	2.59	2.56	2.56	2.6	2.52	360,100
July 16, 2025	2.42	2.56	2.56	2.6	2.39	675,702
July 15, 2025	2.53	2.46	2.46	2.57	2.41	1.26M
July 14, 2025	2.46	2.61	2.61	2.61	2.46	971,879
July 11, 2025	2.39	2.46	2.46	2.46	2.39	288,472
July 10, 2025	2.38	2.39	2.39	2.4	2.37	194,600
July 09, 2025	2.36	2.38	2.38	2.38	2.36	118,002
July 08, 2025	2.33	2.38	2.38	2.39	2.33	211,002
July 07, 2025	2.35	2.35	2.35	2.35	2.31	147,652
July 04, 2025	2.34	2.36	2.36	2.37	2.34	119,300
July 03, 2025	2.36	2.36	2.36	2.36	2.34	66,200
July 02, 2025	2.37	2.36	2.36	2.38	2.35	125,400
July 01, 2025	2.32	2.36	2.36	2.37	2.32	325,399
June 30, 2025	2.28	2.3	2.3	2.3	2.28	174,993
June 27, 2025	2.25	2.3	2.3	2.31	2.25	100,100
June 26, 2025	2.31	2.3	2.3	2.32	2.27	136,104
June 25, 2025	2.33	2.32	2.32	2.33	2.3	111,300
June 24, 2025	2.26	2.32	2.32	2.33	2.26	106,000
June 23, 2025	2.24	2.31	2.31	2.31	2.24	65,300
June 20, 2025	2.26	2.25	2.25	2.27	2.24	41,700
June 19, 2025	2.3	2.26	2.26	2.3	2.25	65,300
June 18, 2025	2.35	2.31	2.31	2.35	2.3	137,900
June 17, 2025	2.33	2.35	2.35	2.36	2.33	177,400
June 16, 2025	2.32	2.33	2.33	2.35	2.31	67,900
June 13, 2025	2.34	2.34	2.34	2.35	2.31	231,000
June 12, 2025	2.34	2.34	2.34	2.35	2.32	145,500
June 11, 2025	2.34	2.33	2.33	2.35	2.3	108,200
June 10, 2025	2.37	2.34	2.34	2.37	2.31	148,100
June 09, 2025	2.35	2.36	2.36	2.37	2.33	213,600
June 06, 2025	2.31	2.35	2.35	2.35	2.28	376,200
June 05, 2025	2.27	2.29	2.29	2.3	2.25	125,400
June 04, 2025	2.3	2.28	2.28	2.31	2.23	189,400
June 03, 2025	2.33	2.31	2.31	2.33	2.3	116,900
May 30, 2025	2.31	2.32	2.32	2.32	2.29	215,900
May 29, 2025	2.28	2.32	2.32	2.32	2.28	149,600
May 28, 2025	2.36	2.31	2.31	2.36	2.28	304,500
May 27, 2025	2.3	2.32	2.32	2.34	2.24	342,100
May 26, 2025	2.31	2.3	2.3	2.31	2.24	74,900

ADAMA Ltd. (200553.SZ) SHZ