NORINCO International Cooperation Ltd. (SHE:000065)
China
· Delayed Price · Currency is CNY 13.92
+0.47 (3.49%)
At close: Mar 9, 2026
SHE:000065 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.56 | 13.63 | 13.25 | 13.45 | 13.45 | -0.88% | 23,579,530 |
| Mar 5, 2026 | 13.75 | 13.97 | 13.49 | 13.57 | 13.57 | 0.82% | 52,786,540 |
| Mar 4, 2026 | 12.88 | 13.64 | 12.80 | 13.46 | 13.46 | 3.54% | 51,050,990 |
| Mar 3, 2026 | 12.83 | 13.36 | 12.75 | 13.00 | 13.00 | 1.17% | 42,839,450 |
| Mar 2, 2026 | 12.48 | 12.91 | 12.45 | 12.85 | 12.85 | -0.08% | 30,473,270 |
| Feb 27, 2026 | 12.30 | 12.88 | 12.22 | 12.86 | 12.86 | 4.30% | 36,951,570 |
| Feb 26, 2026 | 12.23 | 12.57 | 12.23 | 12.33 | 12.33 | 0.82% | 19,459,300 |
| Feb 25, 2026 | 12.16 | 12.42 | 12.12 | 12.23 | 12.23 | 0.82% | 24,521,119 |
| Feb 24, 2026 | 11.80 | 12.35 | 11.75 | 12.13 | 12.13 | 2.80% | 31,126,700 |
| Feb 13, 2026 | 11.84 | 12.00 | 11.78 | 11.80 | 11.80 | -0.42% | 18,260,214 |
| Feb 12, 2026 | 11.94 | 11.98 | 11.83 | 11.85 | 11.85 | -0.50% | 13,113,250 |
| Feb 11, 2026 | 11.87 | 12.00 | 11.79 | 11.91 | 11.91 | 0.34% | 13,579,558 |
| Feb 10, 2026 | 12.06 | 12.08 | 11.81 | 11.87 | 11.87 | -1.66% | 26,304,453 |
| Feb 9, 2026 | 12.15 | 12.23 | 12.03 | 12.07 | 12.07 | 0.33% | 16,737,020 |
| Feb 6, 2026 | 12.31 | 12.33 | 11.93 | 12.03 | 12.03 | -3.37% | 25,877,650 |
| Feb 5, 2026 | 12.53 | 12.70 | 12.41 | 12.45 | 12.45 | -2.35% | 17,003,000 |
| Feb 4, 2026 | 12.40 | 12.98 | 12.39 | 12.75 | 12.75 | 2.16% | 28,755,730 |
| Feb 3, 2026 | 12.41 | 12.58 | 12.10 | 12.48 | 12.48 | 2.46% | 22,889,610 |
| Feb 2, 2026 | 12.65 | 12.67 | 12.14 | 12.18 | 12.18 | -3.49% | 20,828,350 |
| Jan 30, 2026 | 12.64 | 12.89 | 12.40 | 12.62 | 12.62 | 0.32% | 22,698,411 |
| Jan 29, 2026 | 12.71 | 12.84 | 12.51 | 12.58 | 12.58 | -1.49% | 20,048,605 |
| Jan 28, 2026 | 12.78 | 12.89 | 12.54 | 12.77 | 12.77 | -0.16% | 19,884,961 |
| Jan 27, 2026 | 12.80 | 12.90 | 12.55 | 12.79 | 12.79 | 0.08% | 20,324,290 |
| Jan 26, 2026 | 12.93 | 12.97 | 12.74 | 12.78 | 12.78 | -1.54% | 27,357,750 |
| Jan 23, 2026 | 13.30 | 13.57 | 12.92 | 12.98 | 12.98 | 0.15% | 51,491,600 |
| Jan 22, 2026 | 12.50 | 13.03 | 12.46 | 12.96 | 12.96 | 4.26% | 42,334,290 |
| Jan 21, 2026 | 12.26 | 12.55 | 12.22 | 12.43 | 12.43 | 0.81% | 24,274,830 |
| Jan 20, 2026 | 12.37 | 12.49 | 12.11 | 12.33 | 12.33 | -0.40% | 18,868,990 |
| Jan 19, 2026 | 11.98 | 12.50 | 11.93 | 12.38 | 12.38 | 3.95% | 36,555,495 |
| Jan 16, 2026 | 12.10 | 12.17 | 11.87 | 11.91 | 11.91 | -1.24% | 20,070,517 |
| Jan 15, 2026 | 12.05 | 12.18 | 11.99 | 12.06 | 12.06 | -0.08% | 15,451,802 |
| Jan 14, 2026 | 11.97 | 12.25 | 11.89 | 12.07 | 12.07 | 0.84% | 30,899,990 |
| Jan 13, 2026 | 12.33 | 12.34 | 11.94 | 11.97 | 11.97 | -2.92% | 31,714,430 |
| Jan 12, 2026 | 12.34 | 12.35 | 12.18 | 12.33 | 12.33 | -0.40% | 25,157,900 |
| Jan 9, 2026 | 12.51 | 12.66 | 12.32 | 12.38 | 12.38 | -0.96% | 26,554,885 |
| Jan 8, 2026 | 11.83 | 12.70 | 11.83 | 12.50 | 12.50 | 6.20% | 53,177,240 |
| Jan 7, 2026 | 12.07 | 12.08 | 11.72 | 11.77 | 11.77 | -2.57% | 24,794,440 |
| Jan 6, 2026 | 11.85 | 12.14 | 11.84 | 12.08 | 12.08 | 1.60% | 24,819,410 |
| Jan 5, 2026 | 12.46 | 12.46 | 11.77 | 11.89 | 11.89 | -4.57% | 43,406,950 |
| Dec 31, 2025 | 12.20 | 12.55 | 12.06 | 12.46 | 12.46 | 2.21% | 22,725,890 |
| Dec 30, 2025 | 12.25 | 12.33 | 12.16 | 12.19 | 12.19 | -1.46% | 13,294,740 |
| Dec 29, 2025 | 12.35 | 12.52 | 12.21 | 12.37 | 12.37 | 0.49% | 17,456,960 |
| Dec 26, 2025 | 12.58 | 12.63 | 12.21 | 12.31 | 12.31 | -2.07% | 19,254,980 |
| Dec 25, 2025 | 12.41 | 12.60 | 12.41 | 12.57 | 12.57 | 2.11% | 20,535,856 |
| Dec 24, 2025 | 12.30 | 12.34 | 12.19 | 12.31 | 12.31 | 0.08% | 13,071,770 |
| Dec 23, 2025 | 12.47 | 12.59 | 12.24 | 12.30 | 12.30 | -1.52% | 12,421,670 |
| Dec 22, 2025 | 12.38 | 12.53 | 12.25 | 12.49 | 12.49 | -0.16% | 15,162,170 |
| Dec 19, 2025 | 12.45 | 12.67 | 12.39 | 12.51 | 12.51 | 0.64% | 16,950,340 |
| Dec 18, 2025 | 12.05 | 12.58 | 12.03 | 12.43 | 12.43 | 3.15% | 30,734,740 |
| Dec 17, 2025 | 12.15 | 12.17 | 11.79 | 12.05 | 12.05 | -0.90% | 23,274,570 |
| Dec 16, 2025 | 12.38 | 12.42 | 12.01 | 12.16 | 12.16 | -3.49% | 31,006,663 |
| Dec 15, 2025 | 12.68 | 12.85 | 12.46 | 12.60 | 12.60 | 0.72% | 42,417,291 |
| Dec 12, 2025 | 12.33 | 12.57 | 12.12 | 12.51 | 12.51 | 2.12% | 25,214,380 |
| Dec 11, 2025 | 12.45 | 12.46 | 12.20 | 12.25 | 12.25 | -2.00% | 19,106,510 |
| Dec 10, 2025 | 12.32 | 12.54 | 12.25 | 12.50 | 12.50 | 2.54% | 23,688,930 |
| Dec 9, 2025 | 12.54 | 12.57 | 12.18 | 12.19 | 12.19 | -3.18% | 22,200,370 |
| Dec 8, 2025 | 12.69 | 12.75 | 12.47 | 12.59 | 12.59 | -1.18% | 28,706,410 |
| Dec 5, 2025 | 12.54 | 12.77 | 12.43 | 12.74 | 12.74 | 2.08% | 31,251,469 |
| Dec 4, 2025 | 12.10 | 12.69 | 12.10 | 12.48 | 12.48 | 2.89% | 33,235,550 |
| Dec 3, 2025 | 12.45 | 12.51 | 12.07 | 12.13 | 12.13 | -3.73% | 34,163,720 |
| Dec 2, 2025 | 12.39 | 12.74 | 12.33 | 12.60 | 12.60 | 1.37% | 37,277,135 |
| Dec 1, 2025 | 12.38 | 12.56 | 12.24 | 12.43 | 12.43 | -1.74% | 34,090,930 |
| Nov 28, 2025 | 12.02 | 12.79 | 11.80 | 12.65 | 12.65 | 5.24% | 62,599,830 |
| Nov 27, 2025 | 12.54 | 12.65 | 11.90 | 12.02 | 12.02 | -7.82% | 68,328,520 |
| Nov 26, 2025 | 13.21 | 13.66 | 12.71 | 13.04 | 13.04 | 2.68% | 97,068,480 |
| Nov 25, 2025 | 12.40 | 13.28 | 12.21 | 12.70 | 12.70 | -1.55% | 80,584,960 |
| Nov 24, 2025 | 12.50 | 13.26 | 11.97 | 12.90 | 12.90 | 7.05% | 89,269,880 |
| Nov 21, 2025 | 12.00 | 12.22 | 11.72 | 12.05 | 12.05 | 2.38% | 67,908,640 |
| Nov 20, 2025 | 11.65 | 11.96 | 11.65 | 11.77 | 11.77 | 3.06% | 45,710,190 |
| Nov 19, 2025 | 11.37 | 11.45 | 11.31 | 11.42 | 11.42 | 0.53% | 14,028,370 |
| Nov 18, 2025 | 11.60 | 11.62 | 11.28 | 11.36 | 11.36 | -2.15% | 18,279,560 |
| Nov 17, 2025 | 11.39 | 11.64 | 11.32 | 11.61 | 11.61 | 2.02% | 23,243,230 |
| Nov 14, 2025 | 11.45 | 11.60 | 11.38 | 11.38 | 11.38 | -1.04% | 14,829,240 |
| Nov 13, 2025 | 11.36 | 11.52 | 11.25 | 11.50 | 11.50 | 0.61% | 17,259,860 |
| Nov 12, 2025 | 11.66 | 11.69 | 11.32 | 11.43 | 11.43 | -1.04% | 16,856,100 |
| Nov 11, 2025 | 11.36 | 11.60 | 11.36 | 11.55 | 11.55 | 1.49% | 24,198,330 |
| Nov 10, 2025 | 11.35 | 11.43 | 11.31 | 11.38 | 11.38 | 0.44% | 14,080,720 |
| Nov 7, 2025 | 11.42 | 11.44 | 11.30 | 11.33 | 11.33 | -0.79% | 17,219,990 |
| Nov 6, 2025 | 11.09 | 11.62 | 11.01 | 11.42 | 11.42 | 3.16% | 35,615,110 |
| Nov 5, 2025 | 10.99 | 11.12 | 10.95 | 11.07 | 11.07 | -0.18% | 10,793,000 |
| Nov 4, 2025 | 11.18 | 11.20 | 11.04 | 11.09 | 11.09 | -0.81% | 12,421,390 |
| Nov 3, 2025 | 11.15 | 11.23 | 11.13 | 11.18 | 11.18 | 0.09% | 12,725,670 |
| Oct 31, 2025 | 11.11 | 11.24 | 11.06 | 11.17 | 11.17 | 0.81% | 17,594,900 |
| Oct 30, 2025 | 11.29 | 11.32 | 11.02 | 11.08 | 11.08 | -2.03% | 25,904,070 |
| Oct 29, 2025 | 11.25 | 11.31 | 11.14 | 11.31 | 11.31 | 0.18% | 15,578,400 |
| Oct 28, 2025 | 11.39 | 11.47 | 11.26 | 11.29 | 11.29 | -1.05% | 19,911,500 |
| Oct 27, 2025 | 11.34 | 11.56 | 11.27 | 11.41 | 11.41 | 1.15% | 29,461,060 |
| Oct 24, 2025 | 11.48 | 11.50 | 11.28 | 11.28 | 11.28 | -2.42% | 35,923,800 |
| Oct 23, 2025 | 11.81 | 11.90 | 11.32 | 11.56 | 11.56 | -5.32% | 73,957,420 |
| Oct 22, 2025 | 12.74 | 12.74 | 12.19 | 12.21 | 12.21 | 5.44% | 121,283,400 |
| Oct 21, 2025 | 11.25 | 11.65 | 11.21 | 11.58 | 11.58 | 3.30% | 33,432,420 |
| Oct 20, 2025 | 11.00 | 11.40 | 10.96 | 11.21 | 11.21 | 3.03% | 22,349,500 |
| Oct 17, 2025 | 11.02 | 11.22 | 10.86 | 10.88 | 10.88 | -0.55% | 15,449,740 |
| Oct 16, 2025 | 11.15 | 11.15 | 10.84 | 10.94 | 10.94 | -1.44% | 13,087,080 |
| Oct 15, 2025 | 10.96 | 11.12 | 10.95 | 11.10 | 11.10 | 1.37% | 12,620,810 |
| Oct 14, 2025 | 11.09 | 11.17 | 10.92 | 10.95 | 10.95 | -0.90% | 12,645,080 |
| Oct 13, 2025 | 10.88 | 11.07 | 10.85 | 11.05 | 11.05 | -1.87% | 14,865,750 |
| Oct 10, 2025 | 11.08 | 11.38 | 11.00 | 11.26 | 11.26 | 1.62% | 20,938,040 |
| Oct 9, 2025 | 10.97 | 11.08 | 10.85 | 11.08 | 11.08 | 1.84% | 16,337,150 |
| Sep 30, 2025 | 10.77 | 10.89 | 10.72 | 10.88 | 10.88 | 1.40% | 10,799,690 |