ADAMA Ltd. (SHE:000553)
China · Delayed Price · Currency is CNY 5.66
+0.08 (1.43%)
Sep 4, 2026, 3:04 PM CST
ADAMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.66 | 5.74 | 5.58 | 5.66 | 5.66 | 1.43% | 8,227,208 |
| Sep 3, 2026 | 5.65 | 5.72 | 5.57 | 5.58 | 5.58 | -1.06% | 9,778,579 |
| Sep 2, 2026 | 5.99 | 6.05 | 5.59 | 5.64 | 5.64 | -2.93% | 14,121,473 |
| Sep 1, 2026 | 5.63 | 6.05 | 5.58 | 5.81 | 5.81 | 3.20% | 18,798,694 |
| Aug 31, 2026 | 5.73 | 5.74 | 5.61 | 5.63 | 5.63 | -1.57% | 7,842,000 |
| Aug 28, 2026 | 5.63 | 5.75 | 5.59 | 5.72 | 5.72 | 1.42% | 9,900,868 |
| Aug 27, 2026 | 5.54 | 5.67 | 5.51 | 5.64 | 5.64 | 1.81% | 9,524,928 |
| Aug 26, 2026 | 5.48 | 5.58 | 5.47 | 5.54 | 5.54 | 1.09% | 9,123,067 |
| Aug 25, 2026 | 5.41 | 5.54 | 5.41 | 5.48 | 5.48 | 0.37% | 8,137,701 |
| Aug 24, 2026 | 5.50 | 5.59 | 5.38 | 5.46 | 5.46 | -1.62% | 8,819,389 |
| Aug 21, 2026 | 5.51 | 5.60 | 5.45 | 5.55 | 5.55 | 0.91% | 8,489,001 |
| Aug 20, 2026 | 5.49 | 5.57 | 5.41 | 5.50 | 5.50 | - | 8,921,752 |
| Aug 19, 2026 | 5.60 | 5.60 | 5.46 | 5.50 | 5.50 | -1.79% | 9,255,709 |
| Aug 18, 2026 | 5.52 | 5.62 | 5.48 | 5.60 | 5.60 | 1.82% | 12,316,340 |
| Aug 17, 2026 | 5.39 | 5.50 | 5.35 | 5.50 | 5.50 | 2.04% | 7,246,600 |
| Aug 14, 2026 | 5.36 | 5.42 | 5.32 | 5.39 | 5.39 | 0.75% | 4,976,584 |
| Aug 13, 2026 | 5.47 | 5.49 | 5.34 | 5.35 | 5.35 | -2.19% | 7,154,954 |
| Aug 12, 2026 | 5.37 | 5.50 | 5.37 | 5.47 | 5.47 | 1.11% | 5,774,534 |
| Aug 11, 2026 | 5.47 | 5.48 | 5.38 | 5.41 | 5.41 | -1.28% | 6,184,280 |
| Aug 10, 2026 | 5.44 | 5.50 | 5.40 | 5.48 | 5.48 | 0.92% | 7,285,188 |
| Aug 7, 2026 | 5.46 | 5.50 | 5.34 | 5.43 | 5.43 | -1.27% | 8,387,954 |
| Aug 6, 2026 | 5.36 | 5.52 | 5.29 | 5.50 | 5.50 | 2.61% | 9,965,313 |
| Aug 5, 2026 | 5.36 | 5.38 | 5.32 | 5.36 | 5.36 | - | 6,154,000 |
| Aug 4, 2026 | 5.39 | 5.43 | 5.34 | 5.36 | 5.36 | -0.92% | 8,262,623 |
| Aug 3, 2026 | 5.36 | 5.42 | 5.32 | 5.41 | 5.41 | 1.50% | 7,566,631 |
| Jul 31, 2026 | 5.36 | 5.42 | 5.28 | 5.33 | 5.33 | -0.37% | 6,892,925 |
| Jul 30, 2026 | 5.24 | 5.41 | 5.22 | 5.35 | 5.35 | 1.71% | 8,788,647 |
| Jul 29, 2026 | 5.13 | 5.29 | 5.13 | 5.26 | 5.26 | 2.14% | 9,274,520 |
| Jul 28, 2026 | 5.11 | 5.17 | 5.09 | 5.15 | 5.15 | 0.39% | 6,780,671 |
| Jul 27, 2026 | 5.07 | 5.15 | 5.05 | 5.13 | 5.13 | 0.79% | 6,123,400 |
| 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 |