Skip to main content
ADAMA Ltd. (SHE:000553)
China flag China · Delayed Price · Currency is CNY
6.19
-0.04 (-0.64%)
Mar 9, 2026, 3:04 PM CST

ADAMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265.866.295.856.236.235.95%12,966,680
Mar 5, 20266.036.065.865.885.88-1.51%8,708,333
Mar 4, 20265.886.075.885.975.97-9,444,800
Mar 3, 20266.166.245.955.975.97-2.77%11,215,700
Mar 2, 20266.126.236.056.146.14-1.44%11,388,370
Feb 27, 20266.186.246.126.236.230.97%8,313,468
Feb 26, 20266.266.316.116.176.17-1.28%9,349,979
Feb 25, 20266.246.406.216.256.250.97%13,399,890
Feb 24, 20265.966.245.966.196.195.45%16,050,980
Feb 13, 20266.026.035.835.875.87-2.33%10,215,500
Feb 12, 20266.156.186.016.016.01-2.28%8,625,401
Feb 11, 20266.136.236.066.156.150.33%9,284,201
Feb 10, 20266.216.286.066.136.13-0.16%12,433,380
Feb 9, 20266.116.246.026.146.141.49%14,219,450
Feb 6, 20265.916.135.906.056.050.83%7,827,400
Feb 5, 20266.016.105.976.006.00-0.83%6,992,270
Feb 4, 20265.956.075.926.056.052.02%8,800,966
Feb 3, 20265.986.015.865.935.930.51%10,525,580
Feb 2, 20266.206.205.905.905.90-5.30%14,861,400
Jan 30, 20266.206.266.036.236.23-0.48%13,642,900
Jan 29, 20266.226.336.156.266.260.32%8,674,745
Jan 28, 20266.176.286.156.246.241.13%8,436,688
Jan 27, 20266.226.246.026.176.17-0.80%7,312,600
Jan 26, 20266.216.266.166.226.22-0.32%8,564,910
Jan 23, 20266.126.286.076.246.241.96%11,304,980
Jan 22, 20266.016.145.966.126.122.17%9,882,201
Jan 21, 20266.006.025.915.995.99-0.99%8,438,880
Jan 20, 20265.856.075.846.056.053.77%13,589,300
Jan 19, 20265.645.865.585.835.833.19%9,569,962
Jan 16, 20265.755.775.635.655.65-1.22%6,536,420
Jan 15, 20265.685.785.665.725.720.18%7,103,900
Jan 14, 20265.685.805.645.715.710.35%9,964,452
Jan 13, 20265.725.785.675.695.69-0.35%8,564,193
Jan 12, 20265.665.775.625.715.711.06%12,978,820
Jan 9, 20265.635.675.565.655.650.18%7,431,200
Jan 8, 20265.625.685.575.645.640.36%6,288,342
Jan 7, 20265.765.765.605.625.62-1.58%7,905,345
Jan 6, 20265.585.735.585.715.712.33%9,846,762
Jan 5, 20265.545.685.505.585.581.82%7,237,906
Dec 31, 20255.535.575.425.485.48-0.90%8,441,930
Dec 30, 20255.615.625.495.535.53-1.43%8,738,012
Dec 29, 20255.855.855.595.615.61-3.77%12,769,100
Dec 26, 20255.956.035.815.835.83-2.18%6,747,914
Dec 25, 20255.955.975.895.965.960.68%4,528,800
Dec 24, 20255.905.945.855.925.920.34%5,208,092
Dec 23, 20255.956.005.825.905.90-1.17%7,626,100
Dec 22, 20255.986.085.955.975.97-0.17%6,158,357
Dec 19, 20255.916.035.875.985.981.18%7,963,790
Dec 18, 20255.845.955.835.915.910.85%3,562,800
Dec 17, 20255.795.905.725.865.861.38%5,462,448
Dec 16, 20255.905.905.735.785.78-1.37%4,794,100
Dec 15, 20255.925.925.765.865.860.34%4,123,055
Dec 12, 20255.875.965.815.845.84-0.85%6,651,674
Dec 11, 20255.995.995.885.895.89-1.17%3,341,000
Dec 10, 20255.996.005.895.965.960.17%4,461,700
Dec 9, 20256.066.095.945.955.95-2.14%5,315,250
Dec 8, 20256.176.216.066.086.08-1.46%4,309,600
Dec 5, 20256.036.206.026.176.171.98%4,249,126
Dec 4, 20256.096.206.036.056.05-1.47%4,154,700
Dec 3, 20256.196.256.096.146.14-1.13%6,936,301
Dec 2, 20256.236.326.186.216.21-0.96%8,744,754
Dec 1, 20256.306.326.176.276.270.32%7,965,464
Nov 28, 20256.196.286.166.256.250.48%4,749,800
Nov 27, 20256.216.256.146.226.220.65%5,543,300
Nov 26, 20256.266.306.166.186.18-1.12%6,383,700
Nov 25, 20256.266.286.166.256.250.48%9,320,708
Nov 24, 20256.226.296.086.226.220.97%12,310,380
Nov 21, 20256.486.906.166.166.16-4.20%17,112,530
Nov 20, 20256.516.556.376.436.43-0.62%5,158,101
Nov 19, 20256.606.686.456.476.47-1.97%6,283,503
Nov 18, 20256.836.876.566.606.60-3.37%8,333,554
Nov 17, 20256.847.006.816.836.83-0.15%8,182,400
Nov 14, 20256.796.936.766.846.840.15%7,684,200
Nov 13, 20256.716.846.706.836.831.49%7,400,656
Nov 12, 20256.746.786.666.736.73-0.15%5,413,900
Nov 11, 20256.786.786.666.746.74-0.15%6,549,110
Nov 10, 20256.666.776.666.756.751.35%6,300,500
Nov 7, 20256.566.726.546.666.661.52%7,635,601
Nov 6, 20256.536.696.516.566.561.08%7,258,902
Nov 5, 20256.506.566.336.496.49-6,138,479
Nov 4, 20256.596.616.426.496.49-1.37%4,973,709
Nov 3, 20256.406.636.386.586.582.49%8,076,115
Oct 31, 20256.306.516.306.426.421.74%8,307,156
Oct 30, 20256.536.536.206.316.31-3.52%9,708,300
Oct 29, 20256.496.546.416.546.540.62%4,446,001
Oct 28, 20256.486.556.446.506.500.31%4,956,700
Oct 27, 20256.476.566.446.486.48-4,500,200
Oct 24, 20256.616.666.466.486.48-1.97%5,416,700
Oct 23, 20256.506.616.436.616.611.38%3,925,646
Oct 22, 20256.576.616.506.526.52-0.76%3,972,401
Oct 21, 20256.516.596.476.576.571.55%4,924,785
Oct 20, 20256.496.516.366.476.471.09%4,214,900
Oct 17, 20256.486.586.376.406.40-0.93%4,741,700
Oct 16, 20256.496.536.436.466.46-0.92%4,269,301
Oct 15, 20256.466.576.436.526.521.40%5,585,100
Oct 14, 20256.566.666.426.436.43-1.23%7,124,661
Oct 13, 20256.456.526.326.516.51-0.61%7,322,301
Oct 10, 20256.306.586.256.556.553.97%9,855,255
Oct 9, 20256.496.576.216.306.30-3.08%9,923,255
Sep 30, 20256.496.526.436.506.500.15%3,141,400