ADAMA Ltd. (SHE:000553)
China · Delayed Price · Currency is CNY 6.96
-0.16 (-2.25%)
Aug 1, 2025, 3:04 PM CST
ADAMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.22 | 7.22 | 6.97 | 6.98 | 6.98 | -1.97% | 4,772,800 |
| Jul 31, 2025 | 7.37 | 7.40 | 7.09 | 7.12 | 7.12 | -3.78% | 8,910,269 |
| Jul 30, 2025 | 7.33 | 7.52 | 7.27 | 7.40 | 7.40 | 0.95% | 8,236,218 |
| Jul 29, 2025 | 7.48 | 7.50 | 7.11 | 7.33 | 7.33 | -2.27% | 9,048,352 |
| Jul 28, 2025 | 7.44 | 7.52 | 7.25 | 7.50 | 7.50 | 0.40% | 9,538,561 |
| Jul 25, 2025 | 7.22 | 7.52 | 7.20 | 7.47 | 7.47 | 3.46% | 10,690,858 |
| Jul 24, 2025 | 7.15 | 7.25 | 7.07 | 7.22 | 7.22 | 1.69% | 7,228,480 |
| Jul 23, 2025 | 7.15 | 7.23 | 7.07 | 7.10 | 7.10 | -0.28% | 7,080,748 |
| Jul 22, 2025 | 7.05 | 7.12 | 6.93 | 7.12 | 7.12 | 1.42% | 8,525,534 |
| Jul 21, 2025 | 6.84 | 7.06 | 6.80 | 7.02 | 7.02 | 2.78% | 8,834,086 |
| Jul 18, 2025 | 6.89 | 6.94 | 6.76 | 6.83 | 6.83 | -1.01% | 8,390,192 |
| Jul 17, 2025 | 6.85 | 6.91 | 6.78 | 6.90 | 6.90 | 1.32% | 8,285,226 |
| Jul 16, 2025 | 6.92 | 6.92 | 6.76 | 6.81 | 6.81 | -1.59% | 17,253,988 |
| Jul 15, 2025 | 7.42 | 7.43 | 6.92 | 6.92 | 6.92 | -10.01% | 15,692,925 |
| Jul 14, 2025 | 7.48 | 7.70 | 7.46 | 7.69 | 7.69 | 2.40% | 8,894,432 |
| Jul 11, 2025 | 7.47 | 7.53 | 7.43 | 7.51 | 7.51 | 0.67% | 5,180,751 |
| Jul 10, 2025 | 7.36 | 7.47 | 7.36 | 7.46 | 7.46 | 1.50% | 4,656,339 |
| Jul 9, 2025 | 7.50 | 7.51 | 7.33 | 7.35 | 7.35 | -1.74% | 5,021,663 |
| Jul 8, 2025 | 7.38 | 7.49 | 7.36 | 7.48 | 7.48 | 1.22% | 4,530,684 |
| Jul 7, 2025 | 7.38 | 7.44 | 7.35 | 7.39 | 7.39 | 0.14% | 4,951,300 |
| Jul 4, 2025 | 7.40 | 7.45 | 7.33 | 7.38 | 7.38 | 0.68% | 5,757,102 |
| Jul 3, 2025 | 7.42 | 7.45 | 7.20 | 7.33 | 7.33 | -1.48% | 7,295,710 |
| Jul 2, 2025 | 7.36 | 7.45 | 7.35 | 7.44 | 7.44 | 0.68% | 6,316,908 |
| Jul 1, 2025 | 7.24 | 7.45 | 7.22 | 7.39 | 7.39 | 2.35% | 8,621,589 |
| Jun 30, 2025 | 7.13 | 7.26 | 7.07 | 7.22 | 7.22 | 1.55% | 6,283,146 |
| Jun 27, 2025 | 7.07 | 7.15 | 7.04 | 7.11 | 7.11 | 0.99% | 4,724,506 |
| Jun 26, 2025 | 7.10 | 7.11 | 7.01 | 7.04 | 7.04 | -0.42% | 5,122,600 |
| Jun 25, 2025 | 7.24 | 7.28 | 7.05 | 7.07 | 7.07 | -2.35% | 6,062,369 |
| Jun 24, 2025 | 7.16 | 7.25 | 7.03 | 7.24 | 7.24 | 1.69% | 6,076,870 |
| Jun 23, 2025 | 6.95 | 7.14 | 6.82 | 7.12 | 7.12 | 2.15% | 7,976,800 |
| Jun 20, 2025 | 7.01 | 7.13 | 6.97 | 6.97 | 6.97 | -0.43% | 6,618,768 |
| Jun 19, 2025 | 7.01 | 7.12 | 6.92 | 7.00 | 7.00 | -1.41% | 9,292,541 |
| Jun 18, 2025 | 7.33 | 7.41 | 7.08 | 7.10 | 7.10 | -3.40% | 10,192,500 |
| Jun 17, 2025 | 7.23 | 7.52 | 7.20 | 7.35 | 7.35 | 1.80% | 10,845,676 |
| Jun 16, 2025 | 7.29 | 7.37 | 7.18 | 7.22 | 7.22 | -1.37% | 6,093,201 |
| Jun 13, 2025 | 7.34 | 7.39 | 7.28 | 7.32 | 7.32 | -0.68% | 6,358,009 |
| Jun 12, 2025 | 7.24 | 7.43 | 7.22 | 7.37 | 7.37 | 1.66% | 9,380,351 |
| Jun 11, 2025 | 7.21 | 7.30 | 7.11 | 7.25 | 7.25 | 1.40% | 7,727,200 |
| Jun 10, 2025 | 7.28 | 7.32 | 7.08 | 7.15 | 7.15 | -1.52% | 8,090,654 |
| Jun 9, 2025 | 7.16 | 7.40 | 7.13 | 7.26 | 7.26 | 1.11% | 11,150,812 |
| Jun 6, 2025 | 7.08 | 7.27 | 7.01 | 7.18 | 7.18 | 1.99% | 9,678,859 |
| Jun 5, 2025 | 6.96 | 7.12 | 6.95 | 7.04 | 7.04 | 0.72% | 6,495,605 |
| Jun 4, 2025 | 6.99 | 7.01 | 6.93 | 6.99 | 6.99 | - | 5,062,300 |
| Jun 3, 2025 | 6.91 | 7.09 | 6.91 | 6.99 | 6.99 | 0.58% | 6,508,558 |
| May 30, 2025 | 6.89 | 7.08 | 6.89 | 6.95 | 6.95 | 0.43% | 7,365,300 |
| May 29, 2025 | 6.81 | 6.95 | 6.81 | 6.92 | 6.92 | 0.14% | 10,712,421 |
| May 28, 2025 | 7.20 | 7.21 | 6.80 | 6.91 | 6.91 | -3.22% | 15,762,440 |
| May 27, 2025 | 6.93 | 7.18 | 6.89 | 7.14 | 7.14 | 3.18% | 11,423,602 |
| May 26, 2025 | 6.99 | 7.10 | 6.80 | 6.92 | 6.92 | -0.72% | 6,318,402 |
| May 23, 2025 | 6.94 | 7.06 | 6.93 | 6.97 | 6.97 | 0.14% | 5,962,322 |