Skip to main content
ADAMA Ltd. (SHE:000553)
China flag China · Delayed Price · Currency is CNY
6.19
-0.04 (-0.64%)
Apr 29, 2026, 2:05 PM CST

ADAMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266.086.206.066.18--0.80%6,784,500
Apr 28, 20266.216.336.166.236.230.48%8,486,544
Apr 27, 20266.156.216.106.206.200.32%5,785,208
Apr 24, 20266.086.216.056.186.181.48%8,337,840
Apr 23, 20266.116.186.036.096.09-0.33%7,625,915
Apr 22, 20266.146.186.096.116.11-0.49%7,411,400
Apr 21, 20266.186.226.086.146.14-0.81%6,388,380
Apr 20, 20266.186.296.146.196.19-0.32%7,142,628
Apr 17, 20266.266.326.176.216.21-1.27%7,989,311
Apr 16, 20266.226.356.166.296.291.45%9,892,023
Apr 15, 20266.336.396.186.206.20-2.05%8,521,379
Apr 14, 20266.326.396.216.336.330.48%8,736,220
Apr 13, 20266.356.376.206.306.30-0.94%9,462,495
Apr 10, 20266.436.446.296.366.36-0.31%12,630,600
Apr 9, 20266.386.526.286.386.380.47%18,724,720
Apr 8, 20266.386.396.266.356.35-1.70%19,420,330
Apr 7, 20266.056.486.026.466.466.95%19,552,550
Apr 3, 20266.346.375.976.046.04-4.28%12,935,770
Apr 2, 20266.456.516.266.316.31-1.56%13,113,800
Apr 1, 20266.446.486.296.416.411.42%15,305,890
Mar 31, 20266.476.496.286.326.32-2.32%18,741,200
Mar 30, 20266.466.636.356.476.47-0.15%42,291,100
Mar 27, 20265.816.485.816.486.4810.02%25,950,792
Mar 26, 20265.916.105.865.895.89-0.34%11,560,940
Mar 25, 20265.666.035.635.915.914.42%16,530,900
Mar 24, 20265.655.675.495.665.661.62%11,541,480
Mar 23, 20265.605.805.515.575.57-2.79%18,854,020
Mar 20, 20265.945.945.705.735.73-3.05%18,615,010
Mar 19, 20266.296.365.875.915.91-6.34%29,241,800
Mar 18, 20266.526.526.256.316.31-2.02%21,103,550
Mar 17, 20266.606.776.406.446.44-3.01%27,506,370
Mar 16, 20266.717.256.616.646.64-1.04%42,674,630
Mar 13, 20266.886.956.686.716.71-1.32%53,660,360
Mar 12, 20266.256.806.226.806.8010.03%31,290,010
Mar 11, 20265.976.185.886.186.183.69%18,479,760
Mar 10, 20266.176.245.945.965.96-3.72%19,491,300
Mar 9, 20266.226.436.156.196.19-0.64%17,486,200
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