ADAMA B

200553
🏛️ china →
2.74
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 3.75 3.81 3.74 3.79 0.3M
2021-12-30 3.73 3.75 3.68 3.72 0.1M
2021-12-29 3.66 3.75 3.64 3.74 0.2M
2021-12-28 3.55 3.68 3.55 3.68 0.1M
2021-12-27 3.68 3.69 3.62 3.65 0.1M
2021-12-24 3.65 3.65 3.62 3.65 0.1M
2021-12-23 3.59 3.66 3.59 3.63 0.1M
2021-12-22 3.61 3.66 3.61 3.65 0.1M
2021-12-21 3.63 3.71 3.59 3.68 0.1M
2021-12-20 3.66 3.74 3.41 3.68 0.1M
2021-12-17 3.69 3.71 3.69 3.70 0.1M
2021-12-16 3.72 3.73 3.69 3.71 0.2M
2021-12-15 3.70 3.76 3.70 3.72 0.0M
2021-12-14 3.72 3.74 3.70 3.74 0.0M
2021-12-13 3.73 3.76 3.73 3.75 0.1M
2021-12-10 3.74 3.76 3.74 3.75 0.0M
2021-12-09 3.77 3.77 3.73 3.74 0.1M
2021-12-08 3.75 3.76 3.73 3.75 0.0M
2021-12-07 3.75 3.76 3.70 3.75 0.1M
2021-12-06 3.71 3.76 3.69 3.75 0.1M
2021-12-03 3.70 3.76 3.67 3.74 0.1M
2021-12-02 3.69 3.74 3.69 3.73 0.0M
2021-12-01 3.70 3.75 3.68 3.75 0.4M
2021-11-30 3.72 3.74 3.60 3.70 0.2M
2021-11-29 3.69 3.77 3.64 3.71 0.2M
2021-11-26 3.77 3.77 3.77 3.77 0.0M
2021-11-25 3.77 3.77 3.73 3.77 0.0M
2021-11-24 3.76 3.78 3.74 3.77 0.1M
2021-11-23 3.78 3.78 3.74 3.77 0.1M
2021-11-22 3.76 3.78 3.74 3.77 0.1M
2021-11-19 3.73 3.74 3.72 3.74 0.0M
2021-11-18 3.72 3.75 3.71 3.74 0.1M
2021-11-17 3.69 3.78 3.69 3.77 0.1M
2021-11-16 3.70 3.72 3.70 3.72 0.1M
2021-11-15 3.67 3.73 3.67 3.72 0.1M
2021-11-12 3.71 3.71 3.69 3.70 0.1M
2021-11-11 3.67 3.71 3.64 3.70 0.1M
2021-11-10 3.72 3.72 3.65 3.67 0.1M
2021-11-09 3.71 3.75 3.70 3.74 0.0M
2021-11-08 3.70 3.75 3.67 3.73 0.1M
2021-11-05 3.76 3.80 3.70 3.72 0.2M
2021-11-04 3.77 3.82 3.74 3.81 0.2M
2021-11-03 3.72 3.77 3.70 3.76 0.2M
2021-11-02 3.81 3.81 3.71 3.74 0.3M
2021-11-01 3.79 3.84 3.75 3.81 0.3M
2021-10-29 3.78 3.83 3.75 3.81 0.1M
2021-10-28 3.91 3.91 3.77 3.80 0.2M
2021-10-27 3.94 3.94 3.86 3.87 0.2M
2021-10-26 3.96 3.96 3.92 3.95 0.1M
2021-10-25 3.93 3.96 3.92 3.96 0.1M
2021-10-22 3.93 3.94 3.91 3.93 0.1M
2021-10-21 3.92 3.96 3.89 3.93 0.2M
2021-10-20 3.97 3.97 3.90 3.92 0.4M
2021-10-19 4.00 4.01 3.92 4.00 0.3M
2021-10-18 4.01 4.03 3.96 4.00 0.6M
2021-10-15 4.20 4.20 3.92 4.00 0.8M
2021-10-14 4.26 4.28 4.26 4.27 0.0M
2021-10-13 4.20 4.28 4.20 4.26 0.1M
2021-10-12 4.28 4.28 4.18 4.21 0.2M
2021-10-11 4.25 4.30 4.23 4.30 0.1M
2021-10-08 4.26 4.26 4.24 4.26 0.1M
2021-09-30 4.36 4.36 4.13 4.24 0.7M
2021-09-29 4.43 4.43 4.32 4.34 0.3M
2021-09-28 4.47 4.49 4.43 4.47 0.1M
2021-09-27 4.50 4.51 4.45 4.47 0.2M
2021-09-24 4.55 4.55 4.49 4.51 0.1M
2021-09-23 4.58 4.61 4.49 4.55 0.3M
2021-09-22 4.59 4.59 4.48 4.57 0.4M
2021-09-17 4.70 4.71 4.56 4.59 0.5M
2021-09-16 4.75 4.77 4.67 4.69 0.3M
2021-09-15 4.69 4.73 4.66 4.72 0.5M
2021-09-14 4.76 4.77 4.69 4.72 0.4M
2021-09-13 4.68 4.78 4.66 4.75 0.5M
2021-09-10 4.66 4.69 4.65 4.69 0.2M
2021-09-09 4.60 4.72 4.60 4.70 0.6M
2021-09-08 4.55 4.62 4.51 4.59 0.3M
2021-09-07 4.49 4.61 4.45 4.59 0.5M
2021-09-06 4.46 4.51 4.43 4.46 0.4M
2021-09-03 4.44 4.49 4.44 4.47 0.3M
2021-09-02 4.46 4.47 4.42 4.47 0.2M
2021-09-01 4.46 4.47 4.42 4.46 0.2M
2021-08-31 4.48 4.48 4.42 4.46 0.3M
2021-08-30 4.44 4.48 4.39 4.48 0.2M
2021-08-27 4.44 4.44 4.39 4.44 0.1M
2021-08-26 4.44 4.46 4.43 4.44 0.1M
2021-08-25 4.38 4.47 4.37 4.45 0.1M
2021-08-24 4.41 4.42 4.37 4.42 0.1M
2021-08-23 4.40 4.46 4.38 4.41 0.1M
2021-08-20 4.41 4.47 4.36 4.42 0.1M
2021-08-19 4.56 4.56 4.33 4.48 0.7M
2021-08-18 4.56 4.58 4.53 4.56 0.1M
2021-08-17 4.63 4.64 4.56 4.58 0.2M
2021-08-16 4.68 4.70 4.56 4.61 0.4M
2021-08-13 4.63 4.65 4.58 4.65 0.3M
2021-08-12 4.62 4.63 4.59 4.63 0.1M
2021-08-11 4.62 4.63 4.59 4.62 0.1M
2021-08-10 4.59 4.63 4.59 4.61 0.1M
2021-08-09 4.63 4.63 4.59 4.62 0.1M
2021-08-06 4.62 4.65 4.60 4.61 0.1M
2021-08-05 4.67 4.68 4.57 4.64 0.2M
2021-08-04 4.74 4.74 4.67 4.71 0.2M
2021-08-03 4.77 4.77 4.67 4.72 0.2M
2021-08-02 4.66 4.78 4.59 4.71 0.4M
2021-07-30 4.60 4.65 4.56 4.59 0.2M
2021-07-29 4.58 4.65 4.58 4.59 0.1M
2021-07-28 4.62 4.63 4.55 4.58 0.3M
2021-07-27 4.70 4.72 4.60 4.67 0.4M
2021-07-26 4.70 4.72 4.65 4.66 0.3M
2021-07-23 4.65 4.71 4.62 4.66 0.2M
2021-07-22 4.65 4.65 4.58 4.65 0.2M
2021-07-21 4.60 4.66 4.60 4.65 0.2M
2021-07-20 4.67 4.67 4.60 4.60 0.2M
2021-07-19 4.66 4.72 4.62 4.68 0.3M
2021-07-16 4.73 4.74 4.65 4.69 0.3M
2021-07-15 4.73 4.81 4.66 4.71 0.6M
2021-07-14 4.70 4.73 4.67 4.72 0.3M
2021-07-13 4.75 4.75 4.67 4.71 0.4M
2021-07-12 4.65 4.75 4.61 4.74 1.0M
2021-07-09 4.55 4.63 4.55 4.60 0.3M
2021-07-08 4.64 4.64 4.56 4.62 0.2M
2021-07-07 4.57 4.66 4.57 4.64 0.3M
2021-07-06 4.51 4.60 4.51 4.58 0.4M
2021-07-05 4.44 4.55 4.44 4.51 0.4M
2021-07-02 4.46 4.51 4.44 4.45 0.3M
2021-07-01 4.47 4.48 4.45 4.46 0.2M
2021-06-30 4.42 4.47 4.42 4.46 0.4M
2021-06-29 4.39 4.43 4.36 4.42 0.2M
2021-06-28 4.42 4.45 4.33 4.33 0.5M
2021-06-25 4.46 4.49 4.44 4.44 0.1M
2021-06-24 4.47 4.51 4.45 4.47 0.2M
2021-06-23 4.48 4.60 4.41 4.47 0.6M
2021-06-22 4.36 4.56 4.29 4.48 1.4M
2021-06-21 4.32 4.36 4.27 4.28 0.1M
2021-06-18 4.31 4.34 4.28 4.34 0.1M
2021-06-17 4.28 4.36 4.28 4.32 0.1M
2021-06-16 4.34 4.34 4.28 4.33 0.1M
2021-06-15 4.38 4.38 4.31 4.34 0.2M
2021-06-11 4.32 4.37 4.30 4.37 0.2M
2021-06-10 4.32 4.34 4.29 4.32 0.1M
2021-06-09 4.25 4.35 4.21 4.35 0.4M
2021-06-08 4.25 4.31 4.23 4.27 0.1M
2021-06-07 4.30 4.32 4.26 4.29 0.1M
2021-06-04 4.34 4.34 4.23 4.29 0.1M
2021-06-03 4.27 4.31 4.26 4.30 0.2M
2021-06-02 4.24 4.28 4.24 4.27 0.1M
2021-06-01 4.21 4.23 4.18 4.23 0.1M
2021-05-31 4.20 4.22 4.19 4.21 0.1M
2021-05-28 4.19 4.22 4.18 4.22 0.1M
2021-05-27 4.21 4.22 4.18 4.21 0.1M
2021-05-26 4.18 4.23 4.16 4.18 0.2M
2021-05-25 4.25 4.25 4.16 4.22 0.1M
2021-05-24 4.23 4.29 4.18 4.22 0.2M
2021-05-21 4.25 4.28 4.24 4.27 0.2M
2021-05-20 4.27 4.31 4.25 4.31 0.1M
2021-05-19 4.25 4.34 4.25 4.31 0.0M
2021-05-18 4.32 4.33 4.25 4.32 0.1M
2021-05-17 4.33 4.34 4.31 4.33 0.1M
2021-05-14 4.33 4.33 4.29 4.33 0.1M
2021-05-13 4.27 4.33 4.27 4.29 0.0M
2021-05-12 4.32 4.32 4.25 4.31 0.1M
2021-05-11 4.39 4.39 4.22 4.26 0.4M
2021-05-10 4.35 4.40 4.33 4.35 0.1M
2021-05-07 4.40 4.40 4.35 4.37 0.2M
2021-05-06 4.39 4.40 4.37 4.38 0.3M
2021-04-30 4.37 4.38 4.32 4.32 0.1M
2021-04-29 4.38 4.40 4.36 4.39 0.2M
2021-04-28 4.38 4.38 4.34 4.36 0.1M
2021-04-27 4.36 4.37 4.33 4.35 0.2M
2021-04-26 4.31 4.36 4.31 4.35 0.2M
2021-04-23 4.33 4.33 4.31 4.32 0.1M
2021-04-22 4.35 4.35 4.32 4.34 0.1M
2021-04-21 4.35 4.36 4.32 4.34 0.2M
2021-04-20 4.30 4.37 4.30 4.35 0.2M
2021-04-19 4.26 4.36 4.26 4.33 0.3M
2021-04-16 4.26 4.29 4.24 4.28 0.1M
2021-04-15 4.23 4.27 4.23 4.26 0.1M
2021-04-14 4.22 4.23 4.20 4.23 0.1M
2021-04-13 4.21 4.27 4.21 4.22 0.1M
2021-04-12 4.21 4.29 4.21 4.25 0.0M
2021-04-09 4.27 4.28 4.24 4.28 0.1M
2021-04-08 4.23 4.28 4.21 4.27 0.2M
2021-04-07 4.29 4.29 4.23 4.26 0.1M
2021-04-06 4.28 4.30 4.25 4.28 0.2M
2021-04-02 4.29 4.32 4.27 4.29 0.2M
2021-04-01 4.48 4.49 4.27 4.30 0.7M
2021-03-31 4.23 4.27 4.21 4.25 0.1M
2021-03-30 4.25 4.26 4.24 4.26 0.1M
2021-03-29 4.23 4.26 4.23 4.25 0.1M
2021-03-26 4.25 4.25 4.20 4.22 0.1M
2021-03-25 4.25 4.25 4.23 4.25 0.0M
2021-03-24 4.24 4.27 4.23 4.25 0.1M
2021-03-23 4.24 4.28 4.24 4.26 0.2M
2021-03-22 4.20 4.25 4.20 4.25 0.1M
2021-03-19 4.25 4.26 4.20 4.23 0.1M
2021-03-18 4.17 4.26 4.16 4.23 0.3M
2021-03-17 4.16 4.21 4.15 4.21 0.1M
2021-03-16 4.20 4.22 4.14 4.20 0.4M
2021-03-15 4.17 4.25 4.17 4.21 0.1M
2021-03-12 4.25 4.26 4.20 4.24 0.2M
2021-03-11 4.22 4.23 4.18 4.20 0.1M
2021-03-10 4.23 4.23 4.18 4.20 0.2M
2021-03-09 4.24 4.24 4.17 4.19 0.3M
2021-03-08 4.25 4.26 4.20 4.23 0.2M
2021-03-05 4.24 4.24 4.18 4.23 0.1M
2021-03-04 4.22 4.28 4.19 4.21 0.3M
2021-03-03 4.23 4.26 4.19 4.20 0.2M
2021-03-02 4.23 4.24 4.19 4.19 0.3M
2021-03-01 4.23 4.28 4.23 4.24 0.1M
2021-02-26 4.27 4.27 4.18 4.24 0.1M
2021-02-25 4.23 4.29 4.20 4.27 0.2M
2021-02-24 4.25 4.30 4.19 4.23 0.4M
2021-02-23 4.30 4.35 4.24 4.30 0.4M
2021-02-22 4.29 4.36 4.25 4.30 0.6M
2021-02-19 4.16 4.27 4.16 4.26 0.5M
2021-02-18 4.22 4.25 4.16 4.20 0.4M
2021-02-10 4.14 4.19 4.09 4.19 0.2M
2021-02-09 4.06 4.15 4.06 4.14 0.2M
2021-02-08 4.03 4.05 4.00 4.05 0.2M
2021-02-05 3.96 4.03 3.96 4.01 0.2M
2021-02-04 3.96 4.00 3.93 4.00 0.2M
2021-02-03 3.94 4.00 3.93 4.00 0.2M
2021-02-02 3.91 4.03 3.91 3.97 0.3M
2021-02-01 3.95 4.00 3.93 3.96 0.1M
2021-01-29 3.97 4.02 3.96 3.96 0.2M
2021-01-28 3.91 4.00 3.90 3.98 0.3M
2021-01-27 3.90 3.92 3.88 3.91 0.1M
2021-01-26 3.97 3.97 3.90 3.92 0.2M
2021-01-25 4.01 4.01 3.90 3.95 0.3M
2021-01-22 4.05 4.05 4.01 4.05 0.1M
2021-01-21 4.06 4.09 4.04 4.05 0.2M
2021-01-20 4.06 4.06 4.02 4.06 0.2M
2021-01-19 4.12 4.12 4.03 4.06 0.3M
2021-01-18 4.05 4.10 4.03 4.06 0.2M
2021-01-15 4.10 4.10 4.06 4.09 0.2M
2021-01-14 4.08 4.13 4.06 4.09 0.6M
2021-01-13 4.08 4.11 4.01 4.06 0.2M
2021-01-12 4.03 4.09 4.01 4.08 0.4M
2021-01-11 4.07 4.11 4.06 4.07 0.2M
2021-01-08 4.06 4.10 4.00 4.10 0.4M
2021-01-07 4.15 4.15 4.06 4.10 0.1M
2021-01-06 4.09 4.10 4.07 4.09 0.1M
2021-01-05 3.99 4.11 3.99 4.10 0.3M
2021-01-04 3.98 4.02 3.93 4.01 0.2M