NORINCO International Cooperation Ltd. (SHE:000065)
China
· Delayed Price · Currency is CNY 12.65
+0.14 (1.12%)
Apr 29, 2026, 3:04 PM CST
SHE:000065 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.52 | 12.80 | 12.45 | 12.65 | 12.65 | 1.12% | 24,615,907 |
| Apr 28, 2026 | 12.82 | 12.91 | 12.40 | 12.51 | 12.51 | -3.02% | 29,808,954 |
| Apr 27, 2026 | 13.06 | 13.16 | 12.83 | 12.90 | 12.90 | -4.94% | 34,328,130 |
| Apr 24, 2026 | 13.52 | 13.74 | 13.36 | 13.57 | 13.57 | -0.29% | 26,364,134 |
| Apr 23, 2026 | 13.89 | 13.92 | 13.56 | 13.61 | 13.61 | -3.27% | 34,964,120 |
| Apr 22, 2026 | 14.30 | 14.37 | 13.92 | 14.07 | 14.07 | -2.76% | 35,034,284 |
| Apr 21, 2026 | 14.01 | 14.48 | 13.61 | 14.47 | 14.47 | 2.55% | 54,997,480 |
| Apr 20, 2026 | 14.00 | 14.38 | 13.85 | 14.11 | 14.11 | -0.28% | 41,718,694 |
| Apr 17, 2026 | 14.37 | 14.58 | 14.07 | 14.15 | 14.15 | -1.60% | 48,814,367 |
| Apr 16, 2026 | 14.60 | 14.67 | 14.21 | 14.38 | 14.38 | -2.64% | 53,478,481 |
| Apr 15, 2026 | 14.54 | 15.56 | 14.54 | 14.77 | 14.77 | 2.71% | 82,390,337 |
| Apr 14, 2026 | 13.81 | 14.46 | 13.77 | 14.38 | 14.38 | 4.96% | 60,251,678 |
| Apr 13, 2026 | 14.25 | 14.33 | 13.50 | 13.70 | 13.70 | -5.91% | 59,690,950 |
| Apr 10, 2026 | 15.18 | 15.27 | 14.51 | 14.56 | 14.56 | -2.87% | 70,662,450 |
| Apr 9, 2026 | 15.50 | 15.92 | 14.96 | 14.99 | 14.99 | -7.35% | 107,578,900 |
| Apr 8, 2026 | 15.16 | 16.37 | 15.00 | 16.18 | 16.18 | 8.30% | 116,735,600 |
| Apr 7, 2026 | 14.20 | 14.94 | 13.97 | 14.94 | 14.94 | 6.94% | 81,833,300 |
| Apr 3, 2026 | 14.80 | 15.05 | 13.92 | 13.97 | 13.97 | -7.91% | 71,840,450 |
| Apr 2, 2026 | 14.68 | 15.64 | 14.64 | 15.17 | 15.17 | 4.12% | 104,120,500 |
| Apr 1, 2026 | 16.01 | 16.01 | 14.55 | 14.57 | 14.57 | 0.14% | 111,904,600 |
| Mar 31, 2026 | 13.98 | 14.96 | 13.91 | 14.55 | 14.55 | 5.05% | 80,777,400 |
| Mar 30, 2026 | 13.65 | 14.20 | 13.48 | 13.85 | 13.85 | 0.73% | 61,088,980 |
| Mar 27, 2026 | 13.74 | 13.79 | 13.45 | 13.75 | 13.75 | -0.94% | 39,271,580 |
| Mar 26, 2026 | 14.12 | 14.18 | 13.74 | 13.88 | 13.88 | -1.70% | 48,618,780 |
| Mar 25, 2026 | 14.50 | 14.75 | 14.01 | 14.12 | 14.12 | -0.70% | 86,799,270 |
| Mar 24, 2026 | 13.50 | 14.22 | 13.37 | 14.22 | 14.22 | 9.98% | 47,956,920 |
| Mar 23, 2026 | 12.50 | 13.66 | 12.50 | 12.93 | 12.93 | 2.54% | 64,115,970 |
| Mar 20, 2026 | 12.46 | 12.85 | 12.28 | 12.61 | 12.61 | 1.45% | 24,334,517 |
| Mar 19, 2026 | 12.76 | 12.91 | 12.40 | 12.43 | 12.43 | -3.64% | 22,822,650 |
| Mar 18, 2026 | 13.12 | 13.13 | 12.76 | 12.90 | 12.90 | -0.77% | 18,017,480 |
| Mar 17, 2026 | 13.46 | 13.47 | 12.97 | 13.00 | 13.00 | -2.91% | 24,558,340 |
| Mar 16, 2026 | 13.76 | 13.85 | 13.17 | 13.39 | 13.39 | -2.83% | 35,657,570 |
| Mar 13, 2026 | 13.32 | 14.39 | 13.25 | 13.78 | 13.78 | 4.95% | 58,573,436 |
| Mar 12, 2026 | 13.11 | 13.42 | 12.86 | 13.13 | 13.13 | 0.46% | 27,604,590 |
| Mar 11, 2026 | 13.18 | 13.20 | 12.72 | 13.07 | 13.07 | -0.91% | 32,562,570 |
| Mar 10, 2026 | 13.78 | 14.00 | 13.00 | 13.19 | 13.19 | -5.24% | 53,587,884 |
| Mar 9, 2026 | 13.50 | 13.95 | 13.40 | 13.92 | 13.92 | 3.49% | 37,353,430 |
| 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 |