ADAMA Ltd. (SHE:200553)
China · Delayed Price · Currency is CNY · Price in HKD 2.710
-0.040 (-1.45%)
Oct 17, 2025, 2:44 PM CST
ADAMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 2.73 | 2.73 | 2.70 | 2.70 | 2.70 | -1.82% | 151,631 |
| Oct 16, 2025 | 2.79 | 2.79 | 2.73 | 2.75 | 2.75 | -1.79% | 88,900 |
| Oct 15, 2025 | 2.73 | 2.84 | 2.72 | 2.80 | 2.80 | 0.36% | 273,000 |
| Oct 14, 2025 | 2.76 | 2.80 | 2.76 | 2.79 | 2.79 | 1.09% | 60,100 |
| Oct 13, 2025 | 2.75 | 2.77 | 2.73 | 2.76 | 2.76 | -0.36% | 44,900 |
| Oct 10, 2025 | 2.78 | 2.79 | 2.74 | 2.77 | 2.77 | - | 316,700 |
| Oct 9, 2025 | 2.77 | 2.77 | 2.72 | 2.77 | 2.77 | -0.36% | 56,691 |
| Sep 30, 2025 | 2.75 | 2.79 | 2.75 | 2.78 | 2.78 | 0.36% | 128,300 |
| Sep 29, 2025 | 2.73 | 2.78 | 2.73 | 2.77 | 2.77 | 1.09% | 144,400 |
| Sep 26, 2025 | 2.81 | 2.84 | 2.70 | 2.74 | 2.74 | -3.18% | 201,500 |
| Sep 25, 2025 | 2.82 | 2.84 | 2.77 | 2.83 | 2.83 | -0.70% | 51,400 |
| Sep 24, 2025 | 2.80 | 2.85 | 2.78 | 2.85 | 2.85 | 1.06% | 72,100 |
| Sep 23, 2025 | 2.91 | 2.91 | 2.75 | 2.82 | 2.82 | -3.09% | 178,586 |
| Sep 22, 2025 | 2.94 | 2.94 | 2.91 | 2.91 | 2.91 | -0.68% | 54,500 |
| Sep 19, 2025 | 2.94 | 2.94 | 2.91 | 2.93 | 2.93 | - | 55,200 |
| Sep 18, 2025 | 2.90 | 2.94 | 2.89 | 2.93 | 2.93 | 1.03% | 180,300 |
| Sep 17, 2025 | 2.91 | 2.92 | 2.89 | 2.90 | 2.90 | -0.34% | 185,000 |
| Sep 16, 2025 | 2.96 | 2.96 | 2.90 | 2.91 | 2.91 | -1.69% | 336,900 |
| Sep 15, 2025 | 2.97 | 2.97 | 2.94 | 2.96 | 2.96 | - | 55,700 |
| Sep 12, 2025 | 2.99 | 2.99 | 2.95 | 2.96 | 2.96 | -1.00% | 206,400 |
| Sep 11, 2025 | 3.03 | 3.04 | 2.98 | 2.99 | 2.99 | 0.34% | 60,800 |
| Sep 10, 2025 | 2.98 | 2.99 | 2.97 | 2.98 | 2.98 | -1.32% | 113,000 |
| Sep 9, 2025 | 3.05 | 3.05 | 2.98 | 3.02 | 3.02 | -0.66% | 25,800 |
| Sep 8, 2025 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | 1.00% | 83,300 |
| Sep 5, 2025 | 3.05 | 3.05 | 3.00 | 3.01 | 3.01 | 0.33% | 94,800 |
| Sep 4, 2025 | 2.99 | 3.01 | 2.97 | 3.00 | 3.00 | -0.33% | 43,900 |
| Sep 3, 2025 | 2.96 | 3.01 | 2.95 | 3.01 | 3.01 | - | 119,000 |
| Sep 2, 2025 | 2.99 | 3.01 | 2.96 | 3.01 | 3.01 | -0.33% | 204,400 |
| Sep 1, 2025 | 2.91 | 3.10 | 2.91 | 3.02 | 3.02 | 3.78% | 678,900 |
| Aug 29, 2025 | 2.91 | 2.95 | 2.90 | 2.91 | 2.91 | - | 330,900 |
| Aug 28, 2025 | 2.94 | 2.96 | 2.89 | 2.91 | 2.91 | -0.68% | 295,900 |
| Aug 27, 2025 | 3.01 | 3.01 | 2.92 | 2.93 | 2.93 | -1.68% | 235,000 |
| Aug 26, 2025 | 2.98 | 3.01 | 2.97 | 2.98 | 2.98 | -1.00% | 250,900 |
| Aug 25, 2025 | 3.04 | 3.04 | 3.00 | 3.01 | 3.01 | -0.99% | 243,384 |
| Aug 22, 2025 | 3.06 | 3.06 | 2.96 | 3.04 | 3.04 | - | 176,300 |
| Aug 21, 2025 | 2.99 | 3.06 | 2.97 | 3.04 | 3.04 | 1.33% | 577,571 |
| Aug 20, 2025 | 3.01 | 3.02 | 2.92 | 3.00 | 3.00 | -1.64% | 449,200 |
| Aug 19, 2025 | 3.06 | 3.07 | 3.03 | 3.05 | 3.05 | - | 290,900 |
| Aug 18, 2025 | 2.98 | 3.06 | 2.95 | 3.05 | 3.05 | 2.69% | 576,269 |
| Aug 15, 2025 | 2.82 | 3.14 | 2.82 | 2.97 | 2.97 | 4.21% | 593,100 |
| Aug 14, 2025 | 2.94 | 2.94 | 2.85 | 2.85 | 2.85 | -2.73% | 331,000 |
| Aug 13, 2025 | 2.93 | 2.97 | 2.89 | 2.93 | 2.93 | -1.01% | 397,400 |
| Aug 12, 2025 | 3.03 | 3.03 | 2.92 | 2.96 | 2.96 | -2.31% | 339,200 |
| Aug 11, 2025 | 2.99 | 3.04 | 2.97 | 3.03 | 3.03 | 2.02% | 188,902 |
| Aug 8, 2025 | 2.98 | 3.00 | 2.95 | 2.97 | 2.97 | -0.67% | 143,200 |
| Aug 7, 2025 | 3.00 | 3.00 | 2.95 | 2.99 | 2.99 | - | 170,883 |
| Aug 6, 2025 | 2.93 | 3.01 | 2.91 | 2.99 | 2.99 | 2.05% | 261,200 |
| Aug 5, 2025 | 3.02 | 3.02 | 2.89 | 2.93 | 2.93 | -3.30% | 1,040,691 |
| Aug 4, 2025 | 3.12 | 3.13 | 3.01 | 3.03 | 3.03 | -3.50% | 630,900 |
| Aug 1, 2025 | 3.15 | 3.18 | 3.12 | 3.14 | 3.14 | 0.32% | 300,400 |