ADAMA Ltd. (SHE:000553)
China · Delayed Price · Currency is CNY 5.73
-0.18 (-3.05%)
At close: Mar 20, 2026
ADAMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5.94 | 5.94 | 5.70 | 5.73 | 5.73 | -3.05% | 18,615,010 |
| Mar 19, 2026 | 6.29 | 6.36 | 5.87 | 5.91 | 5.91 | -6.34% | 29,241,800 |
| Mar 18, 2026 | 6.52 | 6.52 | 6.25 | 6.31 | 6.31 | -2.02% | 21,103,550 |
| Mar 17, 2026 | 6.60 | 6.77 | 6.40 | 6.44 | 6.44 | -3.01% | 27,506,370 |
| Mar 16, 2026 | 6.71 | 7.25 | 6.61 | 6.64 | 6.64 | -1.04% | 42,674,630 |
| Mar 13, 2026 | 6.88 | 6.95 | 6.68 | 6.71 | 6.71 | -1.32% | 53,660,360 |
| Mar 12, 2026 | 6.25 | 6.80 | 6.22 | 6.80 | 6.80 | 10.03% | 31,290,010 |
| Mar 11, 2026 | 5.97 | 6.18 | 5.88 | 6.18 | 6.18 | 3.69% | 18,479,760 |
| Mar 10, 2026 | 6.17 | 6.24 | 5.94 | 5.96 | 5.96 | -3.72% | 19,491,300 |
| Mar 9, 2026 | 6.22 | 6.43 | 6.15 | 6.19 | 6.19 | -0.64% | 17,486,200 |
| Mar 6, 2026 | 5.86 | 6.29 | 5.85 | 6.23 | 6.23 | 5.95% | 12,966,680 |
| Mar 5, 2026 | 6.03 | 6.06 | 5.86 | 5.88 | 5.88 | -1.51% | 8,708,333 |
| Mar 4, 2026 | 5.88 | 6.07 | 5.88 | 5.97 | 5.97 | - | 9,444,800 |
| Mar 3, 2026 | 6.16 | 6.24 | 5.95 | 5.97 | 5.97 | -2.77% | 11,215,700 |
| Mar 2, 2026 | 6.12 | 6.23 | 6.05 | 6.14 | 6.14 | -1.44% | 11,388,370 |
| Feb 27, 2026 | 6.18 | 6.24 | 6.12 | 6.23 | 6.23 | 0.97% | 8,313,468 |
| Feb 26, 2026 | 6.26 | 6.31 | 6.11 | 6.17 | 6.17 | -1.28% | 9,349,979 |
| Feb 25, 2026 | 6.24 | 6.40 | 6.21 | 6.25 | 6.25 | 0.97% | 13,399,890 |
| Feb 24, 2026 | 5.96 | 6.24 | 5.96 | 6.19 | 6.19 | 5.45% | 16,050,980 |
| Feb 13, 2026 | 6.02 | 6.03 | 5.83 | 5.87 | 5.87 | -2.33% | 10,215,500 |
| Feb 12, 2026 | 6.15 | 6.18 | 6.01 | 6.01 | 6.01 | -2.28% | 8,625,401 |
| Feb 11, 2026 | 6.13 | 6.23 | 6.06 | 6.15 | 6.15 | 0.33% | 9,284,201 |
| Feb 10, 2026 | 6.21 | 6.28 | 6.06 | 6.13 | 6.13 | -0.16% | 12,433,380 |
| Feb 9, 2026 | 6.11 | 6.24 | 6.02 | 6.14 | 6.14 | 1.49% | 14,219,450 |
| Feb 6, 2026 | 5.91 | 6.13 | 5.90 | 6.05 | 6.05 | 0.83% | 7,827,400 |
| Feb 5, 2026 | 6.01 | 6.10 | 5.97 | 6.00 | 6.00 | -0.83% | 6,992,270 |
| Feb 4, 2026 | 5.95 | 6.07 | 5.92 | 6.05 | 6.05 | 2.02% | 8,800,966 |
| Feb 3, 2026 | 5.98 | 6.01 | 5.86 | 5.93 | 5.93 | 0.51% | 10,525,580 |
| Feb 2, 2026 | 6.20 | 6.20 | 5.90 | 5.90 | 5.90 | -5.30% | 14,861,400 |
| Jan 30, 2026 | 6.20 | 6.26 | 6.03 | 6.23 | 6.23 | -0.48% | 13,642,900 |
| Jan 29, 2026 | 6.22 | 6.33 | 6.15 | 6.26 | 6.26 | 0.32% | 8,674,745 |
| Jan 28, 2026 | 6.17 | 6.28 | 6.15 | 6.24 | 6.24 | 1.13% | 8,436,688 |
| Jan 27, 2026 | 6.22 | 6.24 | 6.02 | 6.17 | 6.17 | -0.80% | 7,312,600 |
| Jan 26, 2026 | 6.21 | 6.26 | 6.16 | 6.22 | 6.22 | -0.32% | 8,564,910 |
| Jan 23, 2026 | 6.12 | 6.28 | 6.07 | 6.24 | 6.24 | 1.96% | 11,304,980 |
| Jan 22, 2026 | 6.01 | 6.14 | 5.96 | 6.12 | 6.12 | 2.17% | 9,882,201 |
| Jan 21, 2026 | 6.00 | 6.02 | 5.91 | 5.99 | 5.99 | -0.99% | 8,438,880 |
| Jan 20, 2026 | 5.85 | 6.07 | 5.84 | 6.05 | 6.05 | 3.77% | 13,589,300 |
| Jan 19, 2026 | 5.64 | 5.86 | 5.58 | 5.83 | 5.83 | 3.19% | 9,569,962 |
| Jan 16, 2026 | 5.75 | 5.77 | 5.63 | 5.65 | 5.65 | -1.22% | 6,536,420 |
| Jan 15, 2026 | 5.68 | 5.78 | 5.66 | 5.72 | 5.72 | 0.18% | 7,103,900 |
| Jan 14, 2026 | 5.68 | 5.80 | 5.64 | 5.71 | 5.71 | 0.35% | 9,964,452 |
| Jan 13, 2026 | 5.72 | 5.78 | 5.67 | 5.69 | 5.69 | -0.35% | 8,564,193 |
| Jan 12, 2026 | 5.66 | 5.77 | 5.62 | 5.71 | 5.71 | 1.06% | 12,978,820 |
| Jan 9, 2026 | 5.63 | 5.67 | 5.56 | 5.65 | 5.65 | 0.18% | 7,431,200 |
| Jan 8, 2026 | 5.62 | 5.68 | 5.57 | 5.64 | 5.64 | 0.36% | 6,288,342 |
| Jan 7, 2026 | 5.76 | 5.76 | 5.60 | 5.62 | 5.62 | -1.58% | 7,905,345 |
| Jan 6, 2026 | 5.58 | 5.73 | 5.58 | 5.71 | 5.71 | 2.33% | 9,846,762 |
| Jan 5, 2026 | 5.54 | 5.68 | 5.50 | 5.58 | 5.58 | 1.82% | 7,237,906 |
| Dec 31, 2025 | 5.53 | 5.57 | 5.42 | 5.48 | 5.48 | -0.90% | 8,441,930 |