ADAMA Ltd. (SHE:000553)
China · Delayed Price · Currency is CNY 5.23
+0.02 (0.38%)
Oct 16, 2026, 3:04 PM CST
ADAMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 5.45 | 5.45 | 5.18 | 5.23 | 5.23 | 0.38% | 4,262,705 |
| Oct 15, 2026 | 5.30 | 5.32 | 5.16 | 5.21 | 5.21 | -2.62% | 5,998,823 |
| Oct 14, 2026 | 5.42 | 5.46 | 5.33 | 5.35 | 5.35 | -1.29% | 5,079,399 |
| Oct 13, 2026 | 5.40 | 5.44 | 5.33 | 5.42 | 5.42 | -0.18% | 4,994,351 |
| Oct 12, 2026 | 5.54 | 5.57 | 5.40 | 5.43 | 5.43 | -1.99% | 4,843,200 |
| Oct 9, 2026 | 5.45 | 5.56 | 5.44 | 5.54 | 5.54 | 1.28% | 5,465,700 |
| Oct 8, 2026 | 5.47 | 5.56 | 5.43 | 5.47 | 5.47 | -0.18% | 4,537,200 |
| Sep 30, 2026 | 5.46 | 5.51 | 5.40 | 5.48 | 5.48 | 1.67% | 4,721,014 |
| Sep 29, 2026 | 5.40 | 5.44 | 5.37 | 5.39 | 5.39 | 0.19% | 3,342,946 |
| Sep 28, 2026 | 5.46 | 5.46 | 5.31 | 5.38 | 5.38 | -1.47% | 5,093,300 |
| Sep 24, 2026 | 5.44 | 5.54 | 5.43 | 5.46 | 5.46 | - | 4,507,600 |
| Sep 23, 2026 | 5.61 | 5.61 | 5.44 | 5.46 | 5.46 | -2.67% | 6,443,800 |
| Sep 22, 2026 | 5.65 | 5.69 | 5.56 | 5.61 | 5.61 | -1.23% | 6,088,575 |
| Sep 21, 2026 | 5.65 | 5.68 | 5.56 | 5.68 | 5.68 | 1.61% | 5,422,400 |
| Sep 18, 2026 | 5.61 | 5.67 | 5.56 | 5.59 | 5.59 | - | 5,717,019 |
| Sep 17, 2026 | 5.65 | 5.68 | 5.52 | 5.59 | 5.59 | -1.24% | 6,749,400 |
| Sep 16, 2026 | 5.63 | 5.69 | 5.55 | 5.66 | 5.66 | -0.18% | 7,789,259 |
| Sep 15, 2026 | 5.62 | 5.75 | 5.54 | 5.67 | 5.67 | 0.18% | 11,047,100 |
| Sep 14, 2026 | 5.77 | 5.79 | 5.63 | 5.66 | 5.66 | -1.91% | 8,371,991 |
| Sep 11, 2026 | 5.88 | 5.95 | 5.72 | 5.77 | 5.77 | -3.03% | 10,467,483 |
| Sep 10, 2026 | 6.08 | 6.12 | 5.91 | 5.95 | 5.95 | -2.14% | 10,976,600 |
| Sep 9, 2026 | 6.02 | 6.19 | 5.96 | 6.08 | 6.08 | 0.83% | 15,995,040 |
| Sep 8, 2026 | 5.76 | 6.10 | 5.71 | 6.03 | 6.03 | 5.05% | 16,963,368 |
| Sep 7, 2026 | 5.65 | 5.79 | 5.62 | 5.74 | 5.74 | 1.41% | 7,898,785 |
| 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 |