ADAMA Ltd. (SHE:000553)
China · Delayed Price · Currency is CNY 6.09
+0.09 (1.50%)
Feb 6, 2026, 2:15 PM CST
ADAMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 6.20 | 6.20 | 5.90 | 6.08 | - | 1.33% | 5,017,600 |
| 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 |
| Dec 30, 2025 | 5.61 | 5.62 | 5.49 | 5.53 | 5.53 | -1.43% | 8,738,012 |
| Dec 29, 2025 | 5.85 | 5.85 | 5.59 | 5.61 | 5.61 | -3.77% | 12,769,100 |
| Dec 26, 2025 | 5.95 | 6.03 | 5.81 | 5.83 | 5.83 | -2.18% | 6,747,914 |
| Dec 25, 2025 | 5.95 | 5.97 | 5.89 | 5.96 | 5.96 | 0.68% | 4,528,800 |
| Dec 24, 2025 | 5.90 | 5.94 | 5.85 | 5.92 | 5.92 | 0.34% | 5,208,092 |
| Dec 23, 2025 | 5.95 | 6.00 | 5.82 | 5.90 | 5.90 | -1.17% | 7,626,100 |
| Dec 22, 2025 | 5.98 | 6.08 | 5.95 | 5.97 | 5.97 | -0.17% | 6,158,357 |
| Dec 19, 2025 | 5.91 | 6.03 | 5.87 | 5.98 | 5.98 | 1.18% | 7,963,790 |
| Dec 18, 2025 | 5.84 | 5.95 | 5.83 | 5.91 | 5.91 | 0.85% | 3,562,800 |
| Dec 17, 2025 | 5.79 | 5.90 | 5.72 | 5.86 | 5.86 | 1.38% | 5,462,448 |
| Dec 16, 2025 | 5.90 | 5.90 | 5.73 | 5.78 | 5.78 | -1.37% | 4,794,100 |
| Dec 15, 2025 | 5.92 | 5.92 | 5.76 | 5.86 | 5.86 | 0.34% | 4,123,055 |
| Dec 12, 2025 | 5.87 | 5.96 | 5.81 | 5.84 | 5.84 | -0.85% | 6,651,674 |
| Dec 11, 2025 | 5.99 | 5.99 | 5.88 | 5.89 | 5.89 | -1.17% | 3,341,000 |
| Dec 10, 2025 | 5.99 | 6.00 | 5.89 | 5.96 | 5.96 | 0.17% | 4,461,700 |
| Dec 9, 2025 | 6.06 | 6.09 | 5.94 | 5.95 | 5.95 | -2.14% | 5,315,250 |
| Dec 8, 2025 | 6.17 | 6.21 | 6.06 | 6.08 | 6.08 | -1.46% | 4,309,600 |
| Dec 5, 2025 | 6.03 | 6.20 | 6.02 | 6.17 | 6.17 | 1.98% | 4,249,126 |
| Dec 4, 2025 | 6.09 | 6.20 | 6.03 | 6.05 | 6.05 | -1.47% | 4,154,700 |
| Dec 3, 2025 | 6.19 | 6.25 | 6.09 | 6.14 | 6.14 | -1.13% | 6,936,301 |
| Dec 2, 2025 | 6.23 | 6.32 | 6.18 | 6.21 | 6.21 | -0.96% | 8,744,754 |
| Dec 1, 2025 | 6.30 | 6.32 | 6.17 | 6.27 | 6.27 | 0.32% | 7,965,464 |
| Nov 28, 2025 | 6.19 | 6.28 | 6.16 | 6.25 | 6.25 | 0.48% | 4,749,800 |
| Nov 27, 2025 | 6.21 | 6.25 | 6.14 | 6.22 | 6.22 | 0.65% | 5,543,300 |