ADAMA Ltd. (SHE:000553)
China · Delayed Price · Currency is CNY 4.580
-0.020 (-0.43%)
Nov 9, 2026, 3:04 PM CST
ADAMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.64 | 4.67 | 4.57 | 4.58 | 4.58 | -0.43% | 5,006,800 |
| Nov 6, 2026 | 4.58 | 4.64 | 4.52 | 4.60 | 4.60 | -1.71% | 6,345,500 |
| Nov 5, 2026 | 4.63 | 4.73 | 4.63 | 4.68 | 4.68 | 1.08% | 7,629,900 |
| Nov 4, 2026 | 4.60 | 4.65 | 4.53 | 4.63 | 4.63 | 1.76% | 8,672,751 |
| Nov 3, 2026 | 4.60 | 4.62 | 4.51 | 4.55 | 4.55 | -1.09% | 8,122,400 |
| Nov 2, 2026 | 4.44 | 4.61 | 4.42 | 4.60 | 4.60 | 3.37% | 11,195,355 |
| Oct 30, 2026 | 4.60 | 4.60 | 4.41 | 4.45 | 4.45 | -6.12% | 15,479,320 |
| Oct 29, 2026 | 4.85 | 4.87 | 4.73 | 4.74 | 4.74 | -2.67% | 6,733,000 |
| Oct 28, 2026 | 4.92 | 4.94 | 4.86 | 4.87 | 4.87 | -0.61% | 5,201,500 |
| Oct 27, 2026 | 4.99 | 5.02 | 4.90 | 4.90 | 4.90 | -1.80% | 4,454,200 |
| Oct 26, 2026 | 4.99 | 5.04 | 4.94 | 4.99 | 4.99 | -0.20% | 5,050,032 |
| Oct 23, 2026 | 5.01 | 5.02 | 4.87 | 5.00 | 5.00 | -0.20% | 8,425,276 |
| Oct 22, 2026 | 5.12 | 5.17 | 5.01 | 5.01 | 5.01 | -2.53% | 5,205,848 |
| Oct 21, 2026 | 5.20 | 5.21 | 5.12 | 5.14 | 5.14 | -0.39% | 2,841,869 |
| Oct 20, 2026 | 5.20 | 5.21 | 5.13 | 5.16 | 5.16 | -0.77% | 4,944,118 |
| Oct 19, 2026 | 5.18 | 5.26 | 5.11 | 5.20 | 5.20 | -0.57% | 4,627,353 |
| Oct 16, 2026 | 5.27 | 5.30 | 5.18 | 5.23 | 5.23 | 0.38% | 4,223,705 |
| 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 |