Shenzhen - Delayed Quote CNY

ADAMA Ltd. (000553.SZ)

7.14
+0.22
+(3.18%)
At close: 3:04:30 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 27, 20256.627.186.897.147.1411,226,802
May 26, 20256.997.106.806.926.926,318,402
May 23, 20257.027.036.936.976.975,836,420
May 22, 20256.967.046.896.966.966,170,200
May 21, 20257.047.166.957.007.008,650,700
May 20, 20256.877.176.867.007.0011,743,201
May 19, 20256.706.996.636.916.9112,672,038
May 16, 20256.626.706.566.676.675,432,620
May 15, 20256.656.706.596.656.655,418,221
May 14, 20256.576.696.526.676.676,613,100
May 13, 20256.506.696.466.586.5810,977,800
May 12, 20256.456.486.376.446.445,779,600
May 9, 20256.406.486.356.426.427,320,315
May 8, 20256.476.486.306.346.348,196,875
May 7, 20256.426.566.396.496.4911,833,488
May 6, 20256.206.386.156.386.3810,368,750
Apr 30, 20256.106.275.976.196.1912,363,891
Apr 29, 20256.036.165.876.096.0917,155,100
Apr 28, 20255.755.795.645.725.723,583,200
Apr 25, 20255.865.905.795.805.803,518,100
Apr 24, 20255.745.865.725.845.844,669,708
Apr 23, 20255.745.825.715.755.755,369,236
Apr 22, 20255.625.845.605.805.807,486,700
Apr 21, 20255.515.615.435.595.593,586,842
Apr 18, 20255.525.545.435.495.492,951,901
Apr 17, 20255.445.595.405.515.514,507,992
Apr 16, 20255.605.645.385.455.455,653,000
Apr 15, 20255.685.735.645.665.664,000,802
Apr 14, 20255.665.725.635.715.715,141,100
Apr 11, 20255.635.705.535.575.575,896,019
Apr 10, 20255.605.765.595.635.6310,463,337
Apr 9, 20255.535.655.315.595.5914,778,739
Apr 8, 20255.225.485.225.485.4810,488,270
Apr 7, 20255.805.805.365.365.367,721,300
Apr 3, 20255.906.015.855.965.963,758,301
Apr 2, 20255.955.985.905.915.913,129,200
Apr 1, 20255.905.995.875.975.974,571,400
Mar 31, 20255.855.925.755.875.875,499,000
Mar 28, 20256.266.265.905.915.9112,040,800
Mar 27, 20256.176.336.146.236.238,002,752
Mar 26, 20256.106.226.106.196.196,275,302
Mar 25, 20256.056.165.986.136.136,336,821
Mar 24, 20256.116.135.936.046.046,792,602
Mar 21, 20256.176.256.106.126.126,198,904
Mar 20, 20256.156.206.126.166.164,827,301
Mar 19, 20256.156.216.116.156.154,845,000
Mar 18, 20256.206.266.136.196.194,952,600
Mar 17, 20256.306.376.226.236.236,291,101
Mar 14, 20256.186.276.106.276.2710,222,988
Mar 13, 20256.146.196.066.186.186,432,401
Mar 12, 20256.166.206.116.166.164,805,350
Mar 11, 20256.016.165.956.166.166,276,252
Mar 10, 20256.046.155.996.046.046,450,782
Mar 7, 20256.116.206.016.076.076,322,351
Mar 6, 20256.126.136.016.096.095,515,200
Mar 5, 20256.276.276.036.086.086,643,200
Mar 4, 20256.136.256.056.246.247,040,100
Mar 3, 20256.016.225.996.166.169,881,502
Feb 28, 20256.086.145.985.985.986,050,300
Feb 27, 20256.166.166.016.096.095,504,600
Feb 26, 20256.106.186.036.106.107,450,701
Feb 25, 20256.106.176.016.036.037,670,498
Feb 24, 20256.186.316.086.126.1211,344,900
Feb 21, 20256.256.326.076.096.099,677,648
Feb 20, 20256.106.246.006.236.239,990,589
Feb 19, 20256.026.095.936.086.089,693,238
Feb 18, 20256.096.405.976.016.0118,488,188
Feb 17, 20255.956.165.886.106.1011,100,462
Feb 14, 20256.016.075.915.955.956,126,995
Feb 13, 20255.996.095.966.036.036,898,501
Feb 12, 20255.946.005.906.006.005,421,348
Feb 11, 20256.036.055.835.925.927,336,972
Feb 10, 20255.906.035.856.036.037,944,317
Feb 7, 20255.805.935.755.875.878,089,887
Feb 6, 20255.675.775.565.765.767,296,500
Feb 5, 20255.715.715.585.635.636,465,990
Jan 27, 20255.755.885.655.655.657,217,386
Jan 24, 20255.665.765.655.735.736,403,700
Jan 23, 20255.805.905.695.695.696,870,500
Jan 22, 20255.755.805.685.795.795,838,400
Jan 21, 20255.995.995.685.775.7711,352,439
Jan 20, 20256.086.135.905.935.936,832,000
Jan 17, 20256.026.105.966.066.065,356,900
Jan 16, 20256.086.095.966.026.027,035,561
Jan 15, 20256.156.195.996.006.007,720,693
Jan 14, 20255.876.155.846.156.1512,113,000
Jan 13, 20255.705.875.645.795.796,233,400
Jan 10, 20256.056.055.755.755.758,714,097
Jan 9, 20256.036.105.926.046.048,706,369
Jan 8, 20256.196.325.856.036.0312,241,401
Jan 7, 20256.156.286.006.276.2710,586,400
Jan 6, 20256.316.326.096.156.1510,474,100
Jan 3, 20256.656.746.326.376.3714,780,200
Jan 2, 20256.717.056.576.656.6517,922,039
Dec 31, 20246.876.906.666.686.6814,079,559
Dec 30, 20246.806.926.646.776.7721,776,690
Dec 27, 20246.236.816.226.816.8113,232,069
Dec 26, 20246.136.276.126.196.1910,785,764
Dec 25, 20246.686.726.056.156.1521,931,096
Dec 24, 20246.736.856.556.646.6417,390,100
Dec 23, 20247.217.216.776.796.7926,542,007
Dec 20, 20247.307.427.017.277.2744,363,858
Dec 19, 20247.207.917.097.637.6373,667,851
Dec 18, 20246.817.196.667.197.1934,274,787
Dec 17, 20246.686.756.496.546.545,909,600
Dec 16, 20246.736.826.676.716.715,616,239
Dec 13, 20246.936.946.726.756.758,964,400
Dec 12, 20246.946.976.846.946.945,643,201
Dec 11, 20246.857.046.816.936.938,703,500
Dec 10, 20247.047.066.826.836.838,090,401
Dec 9, 20246.966.996.806.866.865,702,800
Dec 6, 20246.786.976.756.926.926,106,875
Dec 5, 20246.766.826.716.816.816,063,413
Dec 4, 20247.057.096.776.806.8010,126,800
Dec 3, 20246.897.076.747.007.0013,544,500
Dec 2, 20246.686.946.676.886.8810,178,002
Nov 29, 20246.706.726.556.686.686,638,300
Nov 28, 20246.646.806.636.716.717,600,200
Nov 27, 20246.586.646.376.646.646,575,500
Nov 26, 20246.626.646.526.586.585,631,331
Nov 25, 20246.676.686.506.606.606,806,987
Nov 22, 20246.756.946.606.606.6010,152,341
Nov 21, 20246.776.956.706.796.796,793,701
Nov 20, 20246.636.846.606.816.819,272,410
Nov 19, 20246.636.676.466.656.659,857,172
Nov 18, 20246.506.816.506.646.6415,440,560
Nov 15, 20246.716.746.466.476.4710,205,444
Nov 14, 20246.906.956.706.716.7110,575,004
Nov 13, 20246.947.056.836.916.9111,275,131
Nov 12, 20247.087.196.937.017.0115,798,600
Nov 11, 20247.057.156.997.137.1317,329,810
Nov 8, 20247.297.357.037.117.1121,888,101
Nov 7, 20247.007.316.937.247.2427,623,110
Nov 6, 20247.007.126.916.996.9925,081,867
Nov 5, 20246.847.046.796.986.9827,035,936
Nov 4, 20246.806.906.726.846.8422,532,678
Nov 1, 20247.237.336.796.846.8444,163,703
Oct 31, 20247.487.797.117.377.3761,832,717
Oct 30, 20248.428.527.837.837.8367,260,563
Oct 29, 20247.809.027.568.708.7091,855,678
Oct 28, 20247.708.757.418.208.2091,243,771
Oct 25, 20247.267.997.137.997.9954,426,616
Oct 24, 20247.267.266.607.267.2656,058,894
Oct 23, 20246.156.605.936.606.6038,575,963
Oct 22, 20245.686.095.656.006.0037,975,820
Oct 21, 20245.025.545.015.545.5414,839,120
Oct 18, 20245.045.124.905.045.047,963,100
Oct 17, 20245.165.174.995.005.005,253,401
Oct 16, 20245.095.205.065.135.135,968,422
Oct 15, 20245.205.285.115.135.135,978,900
Oct 14, 20245.165.255.095.245.246,273,200
Oct 11, 20245.335.405.095.145.147,367,237
Oct 10, 20245.275.455.155.325.3210,455,272
Oct 9, 20245.725.725.255.255.2512,599,726
Oct 8, 20246.156.175.555.835.8319,987,284
Sep 30, 20245.495.695.305.625.6218,083,081
Sep 27, 20245.195.285.015.255.2514,907,292
Sep 26, 20244.785.104.785.105.1010,742,101
Sep 25, 20244.654.944.654.784.7811,799,850
Sep 24, 20244.324.604.324.584.587,483,643
Sep 23, 20244.384.384.294.314.312,581,810
Sep 20, 20244.374.394.314.344.343,790,200
Sep 19, 20244.194.374.174.364.364,234,100
Sep 18, 20244.284.294.104.174.173,411,602
Sep 13, 20244.324.334.234.244.242,258,700
Sep 12, 20244.244.314.224.294.292,932,700
Sep 11, 20244.244.304.194.224.222,409,400
Sep 10, 20244.274.304.164.244.242,740,801
Sep 9, 20244.314.364.264.274.272,149,300
Sep 6, 20244.394.394.304.314.311,860,800
Sep 5, 20244.334.414.334.384.382,499,023
Sep 4, 20244.374.434.334.354.352,718,200
Sep 3, 20244.324.414.294.384.382,626,100
Sep 2, 20244.394.414.314.324.322,484,900
Aug 30, 20244.244.434.194.374.374,599,170
Aug 29, 20244.254.284.154.254.254,446,442
Aug 28, 20244.264.324.194.284.283,375,879
Aug 27, 20244.264.324.214.244.242,391,800
Aug 26, 20244.164.294.144.254.253,006,100
Aug 23, 20244.154.244.144.164.162,242,300
Aug 22, 20244.304.304.174.174.173,394,800
Aug 21, 20244.304.354.264.274.272,153,400
Aug 20, 20244.364.394.304.324.322,750,400
Aug 19, 20244.374.424.354.394.392,706,200
Aug 16, 20244.464.464.364.374.373,092,800
Aug 15, 20244.394.504.354.454.453,174,600
Aug 14, 20244.514.514.384.404.403,400,100
Aug 13, 20244.474.524.414.524.522,294,649
Aug 12, 20244.524.544.474.474.472,369,200
Aug 9, 20244.544.604.504.504.503,045,900
Aug 8, 20244.434.554.434.534.534,041,101
Aug 7, 20244.474.484.384.454.452,954,200
Aug 6, 20244.374.484.374.464.463,167,779
Aug 5, 20244.434.514.364.374.374,146,634
Aug 2, 20244.424.534.384.434.434,819,734
Aug 1, 20244.544.564.414.434.434,070,182
Jul 31, 20244.294.544.294.534.534,859,927
Jul 30, 20244.344.374.274.354.353,043,209
Jul 29, 20244.364.364.264.314.312,245,810
Jul 26, 20244.324.394.274.344.343,425,109
Jul 25, 20244.234.334.204.294.293,758,150
Jul 24, 20244.324.324.214.244.244,191,310
Jul 23, 20244.424.474.324.324.324,223,500
Jul 22, 20244.444.464.384.424.422,455,100
Jul 19, 20244.494.494.354.444.443,103,500
Jul 18, 20244.424.474.374.474.473,037,722
Jul 17, 20244.434.494.394.464.463,062,000
Jul 16, 20244.474.484.414.434.432,975,400
Jul 15, 20244.534.554.464.474.473,264,800
Jul 12, 20244.564.634.524.554.553,838,375
Jul 11, 20244.414.614.394.574.575,676,915
Jul 10, 20244.404.464.324.334.333,813,200
Jul 9, 20244.414.474.304.424.424,865,602
Jul 8, 20244.564.564.394.414.413,916,310
Jul 5, 20244.514.584.464.554.553,708,100
Jul 4, 20244.644.664.474.494.493,977,500
Jul 3, 20244.644.754.614.654.654,188,602
Jul 2, 20244.624.694.574.644.645,448,401
Jul 1, 20244.504.644.454.644.646,685,391
Jun 28, 20244.614.674.534.544.546,066,594
Jun 27, 20244.814.814.614.644.645,010,000
Jun 26, 20244.654.804.624.794.795,421,700
Jun 25, 20244.624.704.574.654.655,243,800
Jun 24, 20244.734.734.504.594.597,667,774
Jun 21, 20244.714.804.664.744.744,121,900
Jun 20, 20244.824.864.684.694.695,323,599
Jun 19, 20244.914.944.804.814.816,109,485
Jun 18, 20244.884.964.834.914.919,125,751
Jun 17, 20245.065.164.894.934.9315,203,819
Jun 14, 20245.245.275.115.205.2010,019,753
Jun 13, 20245.355.355.195.245.246,378,200
Jun 12, 20245.405.435.315.345.344,518,950
Jun 11, 20245.385.485.305.395.395,685,499
Jun 7, 20245.285.445.255.425.426,591,130
Jun 6, 20245.465.525.205.245.247,618,493
Jun 5, 20245.565.605.455.475.474,889,526
Jun 4, 20245.515.575.415.565.569,307,800
Jun 3, 20245.865.915.475.545.5411,840,463
May 31, 20246.086.085.865.895.895,949,514
May 30, 20246.086.176.036.056.054,538,007
May 29, 20246.106.116.016.056.053,685,449
May 28, 20246.136.216.036.046.044,628,206
May 27, 20246.256.416.106.206.204,556,600

Related Tickers

301035.SZ Shandong Weifang Rainbow Chemical Co., Ltd
55.68
+3.88%
 
600096.SS YUNTIANHUA
22.06
-0.14%
 
600486.SS YANGNONG CHEM
53.56
+4.24%
 
002258.SZ Lier Chemical Co.,LTD.
11.57
+9.98%
 
603599.SS Anhui Guangxin Agrochemical Co., Ltd.
11.86
+10.02%
 
002215.SZ Shenzhen Noposion Crop Science Co., Ltd.
12.33
+9.99%
 
600389.SS JIANGSHAN
20.50
+3.48%
 
600596.SS Zhejiang Xinan Chemical Industrial Group Co.,Ltd
8.15
+2.77%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.