ADAMA Ltd. Class A 000553
SZSE · China · Prozessindustrie
CNY 5,48+0,09 (+1,67 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5,48 | +1,67 % | CNY 5,46 | CNY 5,51 | CNY 5,40 | 4,72M |
| 2026-09-29 | CNY 5,39 | +0,19 % | CNY 5,40 | CNY 5,44 | CNY 5,37 | 3,34M |
| 2026-09-28 | CNY 5,38 | -1,47 % | CNY 5,46 | CNY 5,46 | CNY 5,31 | 5,09M |
| 2026-09-24 | CNY 5,46 | 0,00 % | CNY 5,44 | CNY 5,54 | CNY 5,43 | 4,51M |
| 2026-09-23 | CNY 5,46 | -2,67 % | CNY 5,61 | CNY 5,61 | CNY 5,44 | 6,44M |
| 2026-09-22 | CNY 5,61 | -1,23 % | CNY 5,65 | CNY 5,69 | CNY 5,56 | 6,09M |
| 2026-09-21 | CNY 5,68 | +1,61 % | CNY 5,65 | CNY 5,68 | CNY 5,56 | 5,42M |
| 2026-09-18 | CNY 5,59 | 0,00 % | CNY 5,61 | CNY 5,67 | CNY 5,56 | 5,72M |
| 2026-09-17 | CNY 5,59 | -1,24 % | CNY 5,65 | CNY 5,68 | CNY 5,52 | 6,75M |
| 2026-09-16 | CNY 5,66 | -0,18 % | CNY 5,63 | CNY 5,69 | CNY 5,55 | 7,79M |
| 2026-09-15 | CNY 5,67 | +0,18 % | CNY 5,62 | CNY 5,75 | CNY 5,54 | 11,05M |
| 2026-09-14 | CNY 5,66 | -1,91 % | CNY 5,77 | CNY 5,79 | CNY 5,63 | 8,37M |
| 2026-09-11 | CNY 5,77 | -3,03 % | CNY 5,88 | CNY 5,95 | CNY 5,72 | 10,47M |
| 2026-09-10 | CNY 5,95 | -2,14 % | CNY 6,08 | CNY 6,12 | CNY 5,91 | 10,98M |
| 2026-09-09 | CNY 6,08 | +0,83 % | CNY 6,02 | CNY 6,19 | CNY 5,96 | 15,99M |
| 2026-09-08 | CNY 6,03 | +5,05 % | CNY 5,76 | CNY 6,10 | CNY 5,71 | 16,96M |
| 2026-09-07 | CNY 5,74 | +1,41 % | CNY 5,65 | CNY 5,79 | CNY 5,62 | 7,90M |
| 2026-09-04 | CNY 5,66 | +1,43 % | CNY 5,66 | CNY 5,74 | CNY 5,58 | 8,22M |
| 2026-09-03 | CNY 5,58 | -1,06 % | CNY 5,65 | CNY 5,72 | CNY 5,57 | 9,78M |
| 2026-09-02 | CNY 5,64 | -2,93 % | CNY 5,99 | CNY 6,05 | CNY 5,59 | 14,12M |
| 2026-09-01 | CNY 5,81 | +3,20 % | CNY 5,63 | CNY 6,05 | CNY 5,58 | 18,80M |
| 2026-08-31 | CNY 5,63 | -1,57 % | CNY 5,73 | CNY 5,74 | CNY 5,61 | 7,84M |
| 2026-08-28 | CNY 5,72 | +1,42 % | CNY 5,63 | CNY 5,75 | CNY 5,59 | 9,90M |
| 2026-08-27 | CNY 5,64 | +1,81 % | CNY 5,54 | CNY 5,67 | CNY 5,51 | 9,52M |
| 2026-08-26 | CNY 5,54 | +1,09 % | CNY 5,48 | CNY 5,58 | CNY 5,47 | 9,12M |
| 2026-08-25 | CNY 5,48 | +0,37 % | CNY 5,41 | CNY 5,54 | CNY 5,41 | 8,14M |
| 2026-08-24 | CNY 5,46 | -1,62 % | CNY 5,50 | CNY 5,59 | CNY 5,38 | 8,82M |
| 2026-08-21 | CNY 5,55 | +0,91 % | CNY 5,51 | CNY 5,60 | CNY 5,45 | 8,49M |
| 2026-08-20 | CNY 5,50 | 0,00 % | CNY 5,49 | CNY 5,57 | CNY 5,41 | 8,92M |
| 2026-08-19 | CNY 5,50 | -1,79 % | CNY 5,60 | CNY 5,60 | CNY 5,46 | 9,26M |
| 2026-08-18 | CNY 5,60 | +1,82 % | CNY 5,52 | CNY 5,62 | CNY 5,48 | 12,32M |
| 2026-08-17 | CNY 5,50 | +2,04 % | CNY 5,39 | CNY 5,50 | CNY 5,35 | 7,25M |
| 2026-08-14 | CNY 5,39 | +0,75 % | CNY 5,36 | CNY 5,42 | CNY 5,32 | 4,98M |
| 2026-08-13 | CNY 5,35 | -2,19 % | CNY 5,47 | CNY 5,49 | CNY 5,34 | 7,15M |
| 2026-08-12 | CNY 5,47 | +1,11 % | CNY 5,37 | CNY 5,50 | CNY 5,37 | 5,77M |
| 2026-08-11 | CNY 5,41 | -1,28 % | CNY 5,47 | CNY 5,48 | CNY 5,38 | 6,18M |
| 2026-08-10 | CNY 5,48 | +0,92 % | CNY 5,44 | CNY 5,50 | CNY 5,40 | 7,29M |
| 2026-08-07 | CNY 5,43 | -1,27 % | CNY 5,46 | CNY 5,50 | CNY 5,34 | 8,39M |
| 2026-08-06 | CNY 5,50 | +2,61 % | CNY 5,36 | CNY 5,52 | CNY 5,29 | 9,97M |
| 2026-08-05 | CNY 5,36 | 0,00 % | CNY 5,36 | CNY 5,38 | CNY 5,32 | 6,15M |
| 2026-08-04 | CNY 5,36 | -0,92 % | CNY 5,39 | CNY 5,43 | CNY 5,34 | 8,26M |
| 2026-08-03 | CNY 5,41 | +1,50 % | CNY 5,36 | CNY 5,42 | CNY 5,32 | 7,57M |
| 2026-07-31 | CNY 5,33 | -0,37 % | CNY 5,36 | CNY 5,42 | CNY 5,28 | 6,89M |
| 2026-07-30 | CNY 5,35 | +1,71 % | CNY 5,24 | CNY 5,41 | CNY 5,22 | 8,79M |
| 2026-07-29 | CNY 5,26 | +2,14 % | CNY 5,13 | CNY 5,29 | CNY 5,13 | 9,27M |
| 2026-07-28 | CNY 5,15 | +0,39 % | CNY 5,11 | CNY 5,17 | CNY 5,09 | 6,78M |
| 2026-07-27 | CNY 5,13 | +0,79 % | CNY 5,07 | CNY 5,15 | CNY 5,05 | 6,12M |
| 2026-07-24 | CNY 5,09 | -2,68 % | CNY 5,17 | CNY 5,26 | CNY 5,07 | 7,40M |
| 2026-07-23 | CNY 5,23 | +2,75 % | CNY 5,07 | CNY 5,24 | CNY 5,04 | 10,57M |
| 2026-07-22 | CNY 5,09 | +0,20 % | CNY 5,05 | CNY 5,10 | CNY 5,00 | 7,97M |
| 2026-07-21 | CNY 5,08 | -0,78 % | CNY 5,13 | CNY 5,17 | CNY 5,03 | 11,01M |
| 2026-07-20 | CNY 5,12 | -0,58 % | CNY 5,16 | CNY 5,27 | CNY 5,08 | 12,82M |
| 2026-07-17 | CNY 5,15 | -2,28 % | CNY 5,25 | CNY 5,43 | CNY 5,08 | 18,57M |
| 2026-07-16 | CNY 5,27 | -3,13 % | CNY 5,35 | CNY 5,40 | CNY 5,26 | 12,96M |
| 2026-07-15 | CNY 5,44 | -6,69 % | CNY 5,55 | CNY 5,55 | CNY 5,25 | 23,62M |
| 2026-07-14 | CNY 5,83 | +2,64 % | CNY 5,69 | CNY 5,83 | CNY 5,63 | 6,85M |
| 2026-07-13 | CNY 5,68 | -1,56 % | CNY 5,78 | CNY 5,79 | CNY 5,63 | 6,15M |
| 2026-07-10 | CNY 5,77 | -0,35 % | CNY 5,79 | CNY 5,88 | CNY 5,68 | 6,48M |
| 2026-07-09 | CNY 5,79 | 0,00 % | CNY 5,77 | CNY 5,83 | CNY 5,69 | 5,90M |
| 2026-07-08 | CNY 5,79 | +1,05 % | CNY 5,72 | CNY 5,80 | CNY 5,62 | 6,91M |
| 2026-07-07 | CNY 5,73 | -2,39 % | CNY 5,86 | CNY 5,86 | CNY 5,69 | 7,04M |
| 2026-07-06 | CNY 5,87 | -0,34 % | CNY 5,89 | CNY 6,01 | CNY 5,82 | 6,94M |
| 2026-07-03 | CNY 5,89 | +2,43 % | CNY 5,76 | CNY 6,00 | CNY 5,76 | 10,62M |
| 2026-07-02 | CNY 5,75 | +4,17 % | CNY 5,49 | CNY 5,87 | CNY 5,46 | 15,39M |
| 2026-07-01 | CNY 5,52 | +3,18 % | CNY 5,34 | CNY 5,60 | CNY 5,31 | 9,22M |
| 2026-06-30 | CNY 5,35 | -2,73 % | CNY 5,49 | CNY 5,50 | CNY 5,31 | 8,21M |
| 2026-06-29 | CNY 5,50 | -0,72 % | CNY 5,54 | CNY 5,56 | CNY 5,27 | 10,66M |
| 2026-06-26 | CNY 5,54 | -2,81 % | CNY 5,70 | CNY 5,72 | CNY 5,51 | 9,39M |
| 2026-06-25 | CNY 5,70 | -3,72 % | CNY 5,86 | CNY 5,88 | CNY 5,59 | 11,71M |
| 2026-06-24 | CNY 5,92 | +0,17 % | CNY 5,91 | CNY 5,99 | CNY 5,85 | 6,90M |
| 2026-06-23 | CNY 5,91 | -1,50 % | CNY 6,01 | CNY 6,10 | CNY 5,87 | 8,75M |
| 2026-06-22 | CNY 6,00 | +3,81 % | CNY 5,72 | CNY 6,01 | CNY 5,63 | 9,56M |
| 2026-06-18 | CNY 5,78 | -1,70 % | CNY 5,85 | CNY 5,88 | CNY 5,72 | 6,97M |
| 2026-06-17 | CNY 5,88 | -2,16 % | CNY 5,98 | CNY 5,98 | CNY 5,86 | 6,85M |
| 2026-06-16 | CNY 6,01 | -0,83 % | CNY 6,03 | CNY 6,14 | CNY 5,96 | 7,26M |
| 2026-06-15 | CNY 6,06 | +0,17 % | CNY 6,12 | CNY 6,22 | CNY 6,00 | 7,72M |
| 2026-06-12 | CNY 6,05 | +2,72 % | CNY 5,89 | CNY 6,14 | CNY 5,82 | 9,50M |
| 2026-06-11 | CNY 5,89 | +0,34 % | CNY 5,81 | CNY 5,94 | CNY 5,77 | 7,25M |
| 2026-06-10 | CNY 5,87 | +1,73 % | CNY 5,77 | CNY 5,88 | CNY 5,72 | 6,71M |
| 2026-06-09 | CNY 5,77 | +0,87 % | CNY 5,77 | CNY 5,80 | CNY 5,61 | 6,34M |
| 2026-06-08 | CNY 5,72 | -4,98 % | CNY 5,95 | CNY 6,03 | CNY 5,68 | 10,75M |
| 2026-06-05 | CNY 6,02 | -0,82 % | CNY 6,08 | CNY 6,14 | CNY 6,00 | 7,33M |
| 2026-06-04 | CNY 6,07 | -3,19 % | CNY 6,26 | CNY 6,26 | CNY 6,04 | 8,93M |
| 2026-06-03 | CNY 6,27 | +0,16 % | CNY 6,26 | CNY 6,29 | CNY 6,14 | 8,24M |
| 2026-06-02 | CNY 6,26 | -2,34 % | CNY 6,41 | CNY 6,42 | CNY 6,21 | 8,78M |
| 2026-06-01 | CNY 6,41 | +2,23 % | CNY 6,24 | CNY 6,42 | CNY 6,19 | 11,40M |
| 2026-05-29 | CNY 6,27 | -0,79 % | CNY 6,33 | CNY 6,39 | CNY 6,20 | 10,20M |
| 2026-05-28 | CNY 6,32 | +0,48 % | CNY 6,29 | CNY 6,38 | CNY 6,18 | 8,52M |
| 2026-05-27 | CNY 6,29 | -2,78 % | CNY 6,44 | CNY 6,49 | CNY 6,22 | 9,38M |
| 2026-05-26 | CNY 6,47 | -0,46 % | CNY 6,49 | CNY 6,53 | CNY 6,33 | 9,73M |