NORINCO International Cooperation Ltd. (SHE:000065)
China · Delayed Price · Currency is CNY 9.61
+0.03 (0.31%)
Sep 29, 2026, 3:04 PM CST
SHE:000065 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 9.57 | 9.70 | 9.55 | 9.61 | 9.61 | 0.31% | 10,079,092 |
| Sep 28, 2026 | 9.81 | 9.82 | 9.51 | 9.58 | 9.58 | -2.74% | 14,462,400 |
| Sep 24, 2026 | 10.19 | 10.19 | 9.80 | 9.85 | 9.85 | -2.67% | 19,538,440 |
| Sep 23, 2026 | 10.20 | 10.30 | 10.03 | 10.12 | 10.12 | 0.40% | 21,630,300 |
| Sep 22, 2026 | 10.15 | 10.25 | 10.03 | 10.08 | 10.08 | -0.88% | 15,822,475 |
| Sep 21, 2026 | 9.80 | 10.22 | 9.80 | 10.17 | 10.17 | 3.99% | 25,668,350 |
| Sep 18, 2026 | 9.65 | 9.83 | 9.61 | 9.78 | 9.78 | 1.56% | 15,596,947 |
| Sep 17, 2026 | 9.72 | 9.75 | 9.54 | 9.63 | 9.63 | -1.13% | 11,526,914 |
| Sep 16, 2026 | 9.51 | 9.78 | 9.47 | 9.74 | 9.74 | 2.20% | 16,398,592 |
| Sep 15, 2026 | 9.49 | 9.57 | 9.44 | 9.53 | 9.53 | 0.95% | 13,818,649 |
| Sep 14, 2026 | 9.47 | 9.56 | 9.38 | 9.44 | 9.44 | -0.42% | 11,329,168 |
| Sep 11, 2026 | 9.56 | 9.56 | 9.32 | 9.48 | 9.48 | -1.96% | 15,706,997 |
| Sep 10, 2026 | 9.78 | 9.82 | 9.67 | 9.67 | 9.67 | -1.43% | 12,373,306 |
| Sep 9, 2026 | 9.86 | 9.90 | 9.76 | 9.81 | 9.81 | -0.81% | 11,433,527 |
| Sep 8, 2026 | 9.84 | 9.95 | 9.78 | 9.89 | 9.89 | 0.61% | 15,278,657 |
| Sep 7, 2026 | 9.88 | 10.02 | 9.81 | 9.83 | 9.83 | 0.41% | 17,000,818 |
| Sep 4, 2026 | 9.85 | 9.94 | 9.73 | 9.79 | 9.79 | 0.93% | 15,693,142 |
| Sep 3, 2026 | 9.83 | 9.94 | 9.67 | 9.70 | 9.70 | -1.22% | 16,302,122 |
| Sep 2, 2026 | 10.00 | 10.02 | 9.79 | 9.82 | 9.82 | -2.68% | 23,295,354 |
| Sep 1, 2026 | 10.04 | 10.10 | 9.96 | 10.09 | 10.09 | 0.50% | 21,951,918 |
| Aug 31, 2026 | 10.08 | 10.17 | 9.92 | 10.04 | 10.04 | -1.86% | 29,256,989 |
| Aug 28, 2026 | 10.00 | 10.34 | 9.92 | 10.23 | 10.23 | 2.81% | 41,962,851 |
| Aug 27, 2026 | 9.97 | 10.14 | 9.87 | 9.95 | 9.95 | -0.60% | 30,689,249 |
| Aug 26, 2026 | 10.17 | 10.37 | 9.99 | 10.01 | 10.01 | 0.30% | 50,765,326 |
| Aug 25, 2026 | 9.98 | 10.14 | 9.75 | 9.98 | 9.98 | - | 68,848,566 |
| Aug 24, 2026 | 9.98 | 9.98 | 9.75 | 9.98 | 9.98 | 10.03% | 83,080,105 |
| Aug 21, 2026 | 8.92 | 9.10 | 8.86 | 9.07 | 9.07 | 1.57% | 11,467,429 |
| Aug 20, 2026 | 8.79 | 9.02 | 8.79 | 8.93 | 8.93 | 1.94% | 12,542,574 |
| Aug 19, 2026 | 9.06 | 9.09 | 8.71 | 8.76 | 8.76 | -3.52% | 18,384,487 |
| Aug 18, 2026 | 9.18 | 9.18 | 9.01 | 9.08 | 9.08 | -1.09% | 12,136,437 |
| Aug 17, 2026 | 9.03 | 9.20 | 8.94 | 9.18 | 9.18 | 1.89% | 14,230,905 |
| 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% | 14,545,731 |
| Aug 11, 2026 | 9.21 | 9.21 | 9.06 | 9.12 | 9.12 | -1.08% | 12,912,595 |
| Aug 10, 2026 | 9.08 | 9.25 | 9.01 | 9.22 | 9.22 | 1.21% | 21,106,767 |
| Aug 7, 2026 | 9.18 | 9.20 | 9.03 | 9.11 | 9.11 | -0.98% | 19,238,439 |
| Aug 6, 2026 | 9.22 | 9.50 | 9.07 | 9.20 | 9.20 | -0.97% | 23,630,567 |
| 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% | 21,497,897 |
| 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% | 15,057,439 |
| 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% | 14,413,200 |
| 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% | 13,474,910 |
| Jul 22, 2026 | 8.98 | 9.08 | 8.93 | 9.06 | 9.06 | 0.22% | 11,814,858 |
| Jul 21, 2026 | 8.96 | 9.11 | 8.88 | 9.04 | 9.04 | 0.44% | 15,477,782 |