ADAMA Ltd. (SHE:000553)
China · Delayed Price · Currency is CNY 5.13
+0.04 (0.79%)
Jul 27, 2026, 3:04 PM CST
ADAMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 5.07 | 5.17 | 5.05 | 5.13 | - | 0.79% | 6,169,300 |
| Jul 24, 2026 | 5.17 | 5.26 | 5.07 | 5.09 | 5.09 | -2.68% | 7,402,000 |
| Jul 23, 2026 | 5.07 | 5.24 | 5.04 | 5.23 | 5.23 | 2.75% | 10,566,000 |
| Jul 22, 2026 | 5.05 | 5.10 | 5.00 | 5.09 | 5.09 | 0.20% | 7,968,031 |
| Jul 21, 2026 | 5.13 | 5.17 | 5.03 | 5.08 | 5.08 | -0.78% | 11,010,048 |
| Jul 20, 2026 | 5.16 | 5.27 | 5.08 | 5.12 | 5.12 | -0.58% | 12,817,160 |
| Jul 17, 2026 | 5.25 | 5.43 | 5.08 | 5.15 | 5.15 | -2.28% | 18,565,320 |
| Jul 16, 2026 | 5.35 | 5.40 | 5.26 | 5.27 | 5.27 | -3.13% | 12,961,702 |
| Jul 15, 2026 | 5.55 | 5.55 | 5.25 | 5.44 | 5.44 | -6.69% | 23,620,340 |
| Jul 14, 2026 | 5.69 | 5.83 | 5.63 | 5.83 | 5.83 | 2.64% | 6,846,900 |
| Jul 13, 2026 | 5.78 | 5.79 | 5.63 | 5.68 | 5.68 | -1.56% | 6,151,556 |
| Jul 10, 2026 | 5.79 | 5.88 | 5.68 | 5.77 | 5.77 | -0.35% | 6,478,573 |
| Jul 9, 2026 | 5.77 | 5.83 | 5.69 | 5.79 | 5.79 | - | 5,897,118 |
| Jul 8, 2026 | 5.72 | 5.80 | 5.62 | 5.79 | 5.79 | 1.05% | 6,911,881 |
| Jul 7, 2026 | 5.86 | 5.86 | 5.69 | 5.73 | 5.73 | -2.39% | 7,042,141 |
| Jul 6, 2026 | 5.89 | 6.01 | 5.82 | 5.87 | 5.87 | -0.34% | 6,944,045 |
| Jul 3, 2026 | 5.76 | 6.00 | 5.76 | 5.89 | 5.89 | 2.43% | 10,618,165 |
| Jul 2, 2026 | 5.49 | 5.87 | 5.46 | 5.75 | 5.75 | 4.17% | 15,390,346 |
| Jul 1, 2026 | 5.34 | 5.60 | 5.31 | 5.52 | 5.52 | 3.18% | 9,221,001 |
| Jun 30, 2026 | 5.49 | 5.50 | 5.31 | 5.35 | 5.35 | -2.73% | 8,205,278 |
| Jun 29, 2026 | 5.54 | 5.56 | 5.27 | 5.50 | 5.50 | -0.72% | 10,663,001 |
| Jun 26, 2026 | 5.70 | 5.72 | 5.51 | 5.54 | 5.54 | -2.81% | 9,393,673 |
| Jun 25, 2026 | 5.86 | 5.88 | 5.59 | 5.70 | 5.70 | -3.72% | 11,707,323 |
| Jun 24, 2026 | 5.91 | 5.99 | 5.85 | 5.92 | 5.92 | 0.17% | 6,901,001 |
| Jun 23, 2026 | 6.01 | 6.10 | 5.87 | 5.91 | 5.91 | -1.50% | 8,745,786 |
| Jun 22, 2026 | 5.72 | 6.01 | 5.63 | 6.00 | 6.00 | 3.81% | 9,564,203 |
| Jun 18, 2026 | 5.85 | 5.88 | 5.72 | 5.78 | 5.78 | -1.70% | 6,971,484 |
| Jun 17, 2026 | 5.98 | 5.98 | 5.86 | 5.88 | 5.88 | -2.16% | 6,854,443 |
| Jun 16, 2026 | 6.03 | 6.14 | 5.96 | 6.01 | 6.01 | -0.83% | 7,256,557 |
| Jun 15, 2026 | 6.12 | 6.22 | 6.00 | 6.06 | 6.06 | 0.17% | 7,721,001 |
| Jun 12, 2026 | 5.89 | 6.14 | 5.82 | 6.05 | 6.05 | 2.72% | 9,499,802 |
| Jun 11, 2026 | 5.81 | 5.94 | 5.77 | 5.89 | 5.89 | 0.34% | 7,250,910 |
| Jun 10, 2026 | 5.77 | 5.88 | 5.72 | 5.87 | 5.87 | 1.73% | 6,710,400 |
| Jun 9, 2026 | 5.77 | 5.80 | 5.61 | 5.77 | 5.77 | 0.87% | 6,339,200 |
| Jun 8, 2026 | 5.95 | 6.03 | 5.68 | 5.72 | 5.72 | -4.98% | 10,752,400 |
| Jun 5, 2026 | 6.08 | 6.14 | 6.00 | 6.02 | 6.02 | -0.82% | 7,326,620 |
| Jun 4, 2026 | 6.26 | 6.26 | 6.04 | 6.07 | 6.07 | -3.19% | 8,926,500 |
| Jun 3, 2026 | 6.26 | 6.29 | 6.14 | 6.27 | 6.27 | 0.16% | 8,238,765 |
| Jun 2, 2026 | 6.41 | 6.42 | 6.21 | 6.26 | 6.26 | -2.34% | 8,779,300 |
| Jun 1, 2026 | 6.24 | 6.42 | 6.19 | 6.41 | 6.41 | 2.23% | 11,396,470 |
| May 29, 2026 | 6.33 | 6.39 | 6.20 | 6.27 | 6.27 | -0.79% | 10,203,040 |
| May 28, 2026 | 6.29 | 6.38 | 6.18 | 6.32 | 6.32 | 0.48% | 8,517,795 |
| May 27, 2026 | 6.44 | 6.49 | 6.22 | 6.29 | 6.29 | -2.78% | 9,382,206 |
| May 26, 2026 | 6.49 | 6.53 | 6.33 | 6.47 | 6.47 | -0.46% | 9,731,601 |
| May 25, 2026 | 6.50 | 6.63 | 6.46 | 6.50 | 6.50 | - | 9,460,300 |
| May 22, 2026 | 6.41 | 6.55 | 6.40 | 6.50 | 6.50 | 1.25% | 12,418,170 |
| May 21, 2026 | 6.70 | 6.71 | 6.40 | 6.42 | 6.42 | -4.32% | 13,835,590 |
| May 20, 2026 | 6.63 | 6.72 | 6.55 | 6.71 | 6.71 | 0.45% | 13,095,800 |
| May 19, 2026 | 6.92 | 6.93 | 6.60 | 6.68 | 6.68 | -3.47% | 23,730,050 |
| May 18, 2026 | 6.90 | 6.97 | 6.66 | 6.92 | 6.92 | 0.44% | 16,347,700 |