NORINCO International Cooperation Ltd. (SHE:000065)
China · Delayed Price · Currency is CNY 11.21
+0.33 (3.03%)
Oct 20, 2025, 3:04 PM CST
SHE:000065 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 11.02 | 11.22 | 10.86 | 10.88 | 10.88 | -0.55% | 15,608,642 |
| Oct 16, 2025 | 11.15 | 11.15 | 10.84 | 10.94 | 10.94 | -1.44% | 13,151,081 |
| Oct 15, 2025 | 10.96 | 11.12 | 10.95 | 11.10 | 11.10 | 1.37% | 12,873,613 |
| Oct 14, 2025 | 11.09 | 11.17 | 10.92 | 10.95 | 10.95 | -0.90% | 12,645,081 |
| Oct 13, 2025 | 10.88 | 11.07 | 10.85 | 11.05 | 11.05 | -1.87% | 15,023,858 |
| Oct 10, 2025 | 11.08 | 11.38 | 11.00 | 11.26 | 11.26 | 1.62% | 20,938,045 |
| Oct 9, 2025 | 10.97 | 11.08 | 10.85 | 11.08 | 11.08 | 1.84% | 16,613,492 |
| Sep 30, 2025 | 10.77 | 10.89 | 10.72 | 10.88 | 10.88 | 1.40% | 11,140,592 |
| Sep 29, 2025 | 10.66 | 10.79 | 10.52 | 10.73 | 10.73 | 0.28% | 9,557,533 |
| Sep 26, 2025 | 10.71 | 10.87 | 10.68 | 10.70 | 10.70 | - | 9,074,650 |
| Sep 25, 2025 | 10.83 | 10.86 | 10.68 | 10.70 | 10.70 | -1.29% | 9,622,007 |
| Sep 24, 2025 | 10.75 | 10.86 | 10.60 | 10.84 | 10.84 | 0.28% | 11,045,850 |
| Sep 23, 2025 | 10.88 | 10.90 | 10.59 | 10.81 | 10.81 | -0.46% | 12,863,755 |
| Sep 22, 2025 | 11.07 | 11.10 | 10.77 | 10.86 | 10.86 | -2.25% | 15,272,204 |
| Sep 19, 2025 | 11.06 | 11.18 | 11.02 | 11.11 | 11.11 | 0.54% | 10,639,102 |
| Sep 18, 2025 | 11.28 | 11.36 | 10.98 | 11.05 | 11.05 | -2.30% | 20,566,257 |
| Sep 17, 2025 | 11.36 | 11.38 | 11.20 | 11.31 | 11.31 | -0.53% | 13,342,074 |
| Sep 16, 2025 | 11.36 | 11.40 | 11.24 | 11.37 | 11.37 | 0.09% | 13,619,241 |
| Sep 15, 2025 | 11.17 | 11.43 | 11.00 | 11.36 | 11.36 | 1.52% | 20,311,395 |
| Sep 12, 2025 | 11.20 | 11.24 | 11.14 | 11.19 | 11.19 | -0.09% | 12,345,256 |
| Sep 11, 2025 | 11.08 | 11.22 | 11.02 | 11.20 | 11.20 | 0.63% | 14,403,872 |
| Sep 10, 2025 | 11.14 | 11.22 | 11.09 | 11.13 | 11.13 | -0.36% | 9,869,182 |
| Sep 9, 2025 | 11.35 | 11.35 | 11.14 | 11.17 | 11.17 | -1.67% | 11,371,071 |
| Sep 8, 2025 | 11.34 | 11.39 | 11.28 | 11.36 | 11.36 | -0.35% | 13,448,872 |
| Sep 5, 2025 | 11.24 | 11.45 | 11.08 | 11.40 | 11.40 | 2.70% | 18,979,948 |
| Sep 4, 2025 | 11.09 | 11.24 | 10.96 | 11.10 | 11.10 | 0.63% | 16,954,240 |
| Sep 3, 2025 | 11.37 | 11.39 | 11.00 | 11.03 | 11.03 | -2.99% | 20,460,498 |
| Sep 2, 2025 | 11.55 | 11.56 | 11.29 | 11.37 | 11.37 | -1.13% | 21,560,315 |
| Sep 1, 2025 | 11.46 | 11.55 | 11.38 | 11.50 | 11.50 | 0.35% | 16,356,662 |
| Aug 29, 2025 | 11.52 | 11.62 | 11.41 | 11.46 | 11.46 | -0.61% | 16,131,187 |
| Aug 28, 2025 | 11.59 | 11.60 | 11.23 | 11.53 | 11.53 | -0.26% | 24,169,549 |
| Aug 27, 2025 | 11.90 | 11.93 | 11.56 | 11.56 | 11.56 | -2.86% | 34,026,067 |
| Aug 26, 2025 | 11.96 | 11.99 | 11.87 | 11.90 | 11.90 | -1.00% | 20,224,319 |
| Aug 25, 2025 | 12.20 | 12.25 | 11.88 | 12.02 | 12.02 | -1.39% | 34,462,740 |
| Aug 22, 2025 | 12.00 | 12.25 | 11.86 | 12.19 | 12.19 | -0.49% | 27,756,476 |
| Aug 21, 2025 | 12.24 | 12.40 | 12.16 | 12.25 | 12.25 | -0.49% | 28,660,490 |
| Aug 20, 2025 | 12.19 | 12.46 | 12.14 | 12.31 | 12.31 | -0.57% | 30,822,210 |
| Aug 19, 2025 | 12.63 | 12.97 | 12.26 | 12.38 | 12.38 | -1.28% | 51,612,811 |
| Aug 18, 2025 | 12.60 | 12.65 | 12.23 | 12.54 | 12.54 | -3.02% | 73,125,824 |
| Aug 15, 2025 | 12.40 | 13.00 | 12.31 | 12.93 | 12.93 | 7.04% | 72,502,132 |
| Aug 14, 2025 | 12.34 | 12.48 | 12.06 | 12.08 | 12.08 | -1.79% | 39,262,323 |
| Aug 13, 2025 | 12.03 | 12.49 | 11.96 | 12.30 | 12.30 | 2.07% | 49,013,669 |
| Aug 12, 2025 | 11.91 | 12.25 | 11.84 | 12.05 | 12.05 | - | 45,911,471 |
| Aug 11, 2025 | 12.20 | 12.38 | 11.89 | 12.05 | 12.05 | 2.99% | 60,318,091 |
| Aug 8, 2025 | 11.64 | 11.81 | 11.52 | 11.70 | 11.70 | 2.18% | 57,135,284 |
| Aug 7, 2025 | 11.35 | 11.77 | 11.22 | 11.45 | 11.45 | 2.51% | 46,737,023 |
| Aug 6, 2025 | 11.08 | 11.19 | 11.02 | 11.17 | 11.17 | 0.81% | 15,933,973 |
| Aug 5, 2025 | 11.05 | 11.08 | 11.01 | 11.08 | 11.08 | 0.36% | 11,791,666 |
| Aug 4, 2025 | 10.98 | 11.07 | 10.93 | 11.04 | 11.04 | 0.09% | 9,788,271 |
| Aug 1, 2025 | 10.96 | 11.15 | 10.91 | 11.03 | 11.03 | 0.36% | 12,567,096 |