ADAMA Ltd. Class A 000553
SZSE · China · Process Industries
CNY 5.48+0.09 (+1.67%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |