NORINCO International Cooperation Ltd. (SHE:000065)
China · Delayed Price · Currency is CNY 9.18
+0.17 (1.89%)
Aug 17, 2026, 3:04 PM CST
SHE:000065 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 9.03 | 9.20 | 8.94 | 9.18 | 9.18 | 1.89% | 14,230,900 |
| Aug 14, 2026 | 9.16 | 9.17 | 8.94 | 9.01 | 9.01 | -1.53% | 14,879,186 |
| Aug 13, 2026 | 9.21 | 9.24 | 9.14 | 9.15 | 9.15 | -0.44% | 12,855,962 |
| Aug 12, 2026 | 9.15 | 9.25 | 9.13 | 9.19 | 9.19 | 0.77% | 14,545,730 |
| Aug 11, 2026 | 9.21 | 9.21 | 9.06 | 9.12 | 9.12 | -1.08% | 12,912,590 |
| Aug 10, 2026 | 9.08 | 9.25 | 9.01 | 9.22 | 9.22 | 1.21% | 21,106,760 |
| Aug 7, 2026 | 9.18 | 9.20 | 9.03 | 9.11 | 9.11 | -0.98% | 19,238,430 |
| Aug 6, 2026 | 9.22 | 9.50 | 9.07 | 9.20 | 9.20 | -0.97% | 23,632,367 |
| Aug 5, 2026 | 9.27 | 9.48 | 9.20 | 9.29 | 9.29 | 0.54% | 20,904,441 |
| Aug 4, 2026 | 9.22 | 9.32 | 9.11 | 9.24 | 9.24 | 0.22% | 21,501,597 |
| Aug 3, 2026 | 9.30 | 9.37 | 8.68 | 9.22 | 9.22 | -0.86% | 39,073,473 |
| Jul 31, 2026 | 9.25 | 9.35 | 9.22 | 9.30 | 9.30 | 0.65% | 11,910,974 |
| Jul 30, 2026 | 9.26 | 9.42 | 9.14 | 9.24 | 9.24 | -0.43% | 14,044,213 |
| Jul 29, 2026 | 9.00 | 9.36 | 9.00 | 9.28 | 9.28 | 2.65% | 15,066,639 |
| Jul 28, 2026 | 9.05 | 9.13 | 8.99 | 9.04 | 9.04 | -1.53% | 10,884,956 |
| Jul 27, 2026 | 8.98 | 9.29 | 8.98 | 9.18 | 9.18 | 3.26% | 14,413,700 |
| Jul 24, 2026 | 9.16 | 9.23 | 8.86 | 8.89 | 8.89 | -4.10% | 13,263,030 |
| Jul 23, 2026 | 9.05 | 9.29 | 9.02 | 9.27 | 9.27 | 2.32% | 13,477,510 |
| Jul 22, 2026 | 8.98 | 9.08 | 8.93 | 9.06 | 9.06 | 0.22% | 11,814,850 |
| Jul 21, 2026 | 8.96 | 9.11 | 8.88 | 9.04 | 9.04 | 0.44% | 15,477,780 |
| Jul 20, 2026 | 8.87 | 9.14 | 8.86 | 9.00 | 9.00 | 1.93% | 16,247,268 |
| Jul 17, 2026 | 8.91 | 9.16 | 8.80 | 8.83 | 8.83 | -0.90% | 19,061,269 |
| Jul 16, 2026 | 8.79 | 8.96 | 8.70 | 8.91 | 8.91 | 1.48% | 11,749,501 |
| Jul 15, 2026 | 8.63 | 8.80 | 8.60 | 8.78 | 8.78 | 1.74% | 10,206,987 |
| Jul 14, 2026 | 8.54 | 8.67 | 8.45 | 8.63 | 8.63 | 0.47% | 12,791,946 |
| Jul 13, 2026 | 8.88 | 8.89 | 8.57 | 8.59 | 8.59 | -3.70% | 14,950,215 |
| Jul 10, 2026 | 8.83 | 9.09 | 8.65 | 8.92 | 8.92 | 0.45% | 17,657,868 |
| Jul 9, 2026 | 8.90 | 8.99 | 8.68 | 8.88 | 8.88 | -0.89% | 16,247,541 |
| Jul 8, 2026 | 9.18 | 9.19 | 8.96 | 8.96 | 8.96 | -2.50% | 14,552,611 |
| Jul 7, 2026 | 9.48 | 9.52 | 9.15 | 9.19 | 9.19 | -2.75% | 14,737,706 |
| Jul 6, 2026 | 9.75 | 9.75 | 9.39 | 9.45 | 9.45 | -3.28% | 17,104,432 |
| Jul 3, 2026 | 9.83 | 9.89 | 9.70 | 9.77 | 9.77 | -0.31% | 14,711,098 |
| Jul 2, 2026 | 9.73 | 9.98 | 9.72 | 9.80 | 9.80 | -0.41% | 16,212,755 |
| Jul 1, 2026 | 9.76 | 10.03 | 9.55 | 9.84 | 9.84 | 0.10% | 20,651,874 |
| Jun 30, 2026 | 10.00 | 10.00 | 9.66 | 9.83 | 9.83 | -1.80% | 18,822,090 |
| Jun 29, 2026 | 10.20 | 10.22 | 9.83 | 10.01 | 10.01 | -3.75% | 20,788,741 |
| Jun 26, 2026 | 11.24 | 11.47 | 10.38 | 10.40 | 10.40 | -8.45% | 28,178,612 |
| Jun 25, 2026 | 12.13 | 12.14 | 11.15 | 11.36 | 11.36 | -7.57% | 35,153,770 |
| Jun 24, 2026 | 12.08 | 12.55 | 11.83 | 12.29 | 12.29 | 3.19% | 27,177,920 |
| Jun 23, 2026 | 12.33 | 12.52 | 11.89 | 11.91 | 11.91 | -3.87% | 23,334,566 |
| Jun 22, 2026 | 12.02 | 12.41 | 11.70 | 12.39 | 12.39 | 0.57% | 32,476,914 |
| Jun 18, 2026 | 12.71 | 12.78 | 12.05 | 12.32 | 12.32 | -3.45% | 31,011,400 |
| Jun 17, 2026 | 12.30 | 12.90 | 12.23 | 12.76 | 12.76 | 3.29% | 34,588,760 |
| Jun 16, 2026 | 12.12 | 12.86 | 11.95 | 12.49 | 12.35 | 0.56% | 39,471,390 |
| Jun 15, 2026 | 12.06 | 12.63 | 11.97 | 12.42 | 12.28 | 7.07% | 39,622,290 |
| Jun 12, 2026 | 11.31 | 11.98 | 10.91 | 11.60 | 11.47 | 6.13% | 30,057,390 |
| Jun 11, 2026 | 11.42 | 11.42 | 10.88 | 10.93 | 10.81 | -5.45% | 21,291,700 |
| Jun 10, 2026 | 11.89 | 11.89 | 11.50 | 11.56 | 11.43 | -5.01% | 22,423,050 |
| Jun 9, 2026 | 11.96 | 12.23 | 11.92 | 12.17 | 12.04 | 2.87% | 18,856,065 |
| Jun 8, 2026 | 12.01 | 12.18 | 11.78 | 11.83 | 11.70 | -4.60% | 24,051,585 |