ADAMA Ltd. (000553) Stock Discussion Board | Nov 9 Close CN¥4.58 −0.4%

000553 ADAMA Ltd.安道麦AShenzhen Stock Exchange

13 posts

Price chart ・ Find other stocks ・ Japanese version

ADAMA Ltd. (000553) at a glance

Code: 000553
Company: ADAMA Ltd.
Local name: 安道麦A
Market: Shenzhen Stock Exchange
Share price: CN¥4.58 -0.02 (-0.43%) Nov 9 close

Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.

ADAMA Ltd. (000553) Stock Price HistoryNear a 52-week low

ADAMA Ltd. closed at CN¥4.58 on Nov 9, 2026, −17.3% over 1 month, −31.2% over 1 year.

1M3M6M1Y3Y5YAll

Price5-day MA25-day MASSE CompositeDisclosures

1-Month HighCN¥5.54Oct 9

1-Month LowCN¥4.45Oct 30

1-Week Change−0.4%vs Nov 2

1-Month Change−17.3%vs Oct 9

If you had invested CN¥10,000 1 month ago, it would be worth CN¥8,267 today (−17.3%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved −4.3%, while this stock moved −17.3%.

Last 10 Trading Days

Date	Close	Change	% Change
Nov 9 (Mon)	CN¥4.58	−0.02	−0.43%
Nov 6 (Fri)	CN¥4.60	−0.08	−1.71%
Nov 5 (Thu)	CN¥4.68	+0.05	+1.08%
Nov 4 (Wed)	CN¥4.63	+0.08	+1.76%
Nov 3 (Tue)	CN¥4.55	−0.05	−1.09%
Nov 2 (Mon)	CN¥4.60	+0.15	+3.37%
Oct 30 (Fri)	CN¥4.45	−0.29	−6.12%
Oct 29 (Thu)	CN¥4.74	−0.13	−2.67%
Oct 28 (Wed)	CN¥4.87	−0.03	−0.61%
Oct 27 (Tue)	CN¥4.90	−0.09	−1.80%

Price5-day MA25-day MASSE CompositeDisclosures

3-Month HighCN¥6.08Sep 9

3-Month LowCN¥4.45Oct 30

1-Month Change−17.3%vs Oct 9

3-Month Change−15.7%vs Aug 7

If you had invested CN¥10,000 3 months ago, it would be worth CN¥8,358 today (−16.4%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved −8.0%, while this stock moved −16.4%.

Last 10 Trading Days

Date	Close	Change	% Change
Nov 9 (Mon)	CN¥4.58	−0.02	−0.43%
Nov 6 (Fri)	CN¥4.60	−0.08	−1.71%
Nov 5 (Thu)	CN¥4.68	+0.05	+1.08%
Nov 4 (Wed)	CN¥4.63	+0.08	+1.76%
Nov 3 (Tue)	CN¥4.55	−0.05	−1.09%
Nov 2 (Mon)	CN¥4.60	+0.15	+3.37%
Oct 30 (Fri)	CN¥4.45	−0.29	−6.12%
Oct 29 (Thu)	CN¥4.74	−0.13	−2.67%
Oct 28 (Wed)	CN¥4.87	−0.03	−0.61%
Oct 27 (Tue)	CN¥4.90	−0.09	−1.80%

Price25-day MA75-day MASSE CompositeDisclosures

6-Month HighCN¥7.22May 11

6-Month LowCN¥4.45Oct 30

3-Month Change−15.7%vs Aug 7

6-Month Change−35.6%vs May 8

If you had invested CN¥10,000 6 months ago, it would be worth CN¥6,343 today (−36.6%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved −13.6%, while this stock moved −36.6%.

Monthly Closes

Month	Month-End Close	Monthly %
Nov 2026	CN¥4.58	+2.9%
Oct 2026	CN¥4.45	−18.8%
Sep 2026	CN¥5.48	−2.7%
Aug 2026	CN¥5.63	+5.6%
Jul 2026	CN¥5.33	−0.4%
Jun 2026	CN¥5.35	−14.7%
May 2026	CN¥6.27	−8.1%

Price25-day MA75-day MASSE CompositeDisclosures

52-Week HighCN¥7.50May 6

52-Week LowCN¥4.45Oct 30

Year to Date−16.4%vs Dec 31

From 52-Week High−38.9%May 6

If you had invested CN¥10,000 1 year ago, it would be worth CN¥6,785 today (−32.1%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved −9.2%, while this stock moved −32.1%.

Monthly Closes

Month	Month-End Close	Monthly %
Nov 2026	CN¥4.58	+2.9%
Oct 2026	CN¥4.45	−18.8%
Sep 2026	CN¥5.48	−2.7%
Aug 2026	CN¥5.63	+5.6%
Jul 2026	CN¥5.33	−0.4%
Jun 2026	CN¥5.35	−14.7%
May 2026	CN¥6.27	−8.1%
Apr 2026	CN¥6.82	+7.9%
Mar 2026	CN¥6.32	+1.4%
Feb 2026	CN¥6.23	+0.0%
Jan 2026	CN¥6.23	+13.7%
Dec 2025	CN¥5.48	−12.3%
Nov 2025	CN¥6.25	―

Price13-week MA26-week MASSE Composite

3-Year HighCN¥7.99Oct 21, 2024

3-Year LowCN¥4.16Aug 19, 2024

Annualized Return−15.6%

Max Drawdown−46.7%

If you had invested CN¥10,000 3 years ago, it would be worth CN¥6,026 today (−39.7%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved +19.5%, while this stock moved −39.7%.

Yearly Closes

Year	Year-End Close	Yearly %
2026 (YTD)	CN¥4.58	−16.4%
2025	CN¥5.48	―

Price13-week MA26-week MASSE Composite

5-Year HighCN¥12.64Jun 27, 2022

5-Year LowCN¥4.16Aug 19, 2024

Annualized Return−9.9%

Max Drawdown−67.1%

If you had invested CN¥10,000 5 years ago, it would be worth CN¥5,933 today (−40.7%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved +2.5%, while this stock moved −40.7%.

Yearly Closes

Year	Year-End Close	Yearly %
2026 (YTD)	CN¥4.58	−16.4%
2025	CN¥5.48	―

Price1-year MA2-year MA

All-Time HighCN¥17.01May 2015

All-Time LowCN¥1.13Jul 2005

Total Change+80.2%vs Jan 1994

Annualized Return+1.8%

If you had invested CN¥10,000 in Jan 1994, it would be worth CN¥18,017 today (+80.2%).Price change only; dividends and fees are not included.

Yearly Closes

Year	Year-End Close	Yearly %
2026 (YTD)	CN¥4.58	−16.4%
2025	CN¥5.48	−18.0%
2024	CN¥6.68	−3.7%
2023	CN¥6.94	−23.3%
2022	CN¥9.05	+7.2%
2021	CN¥8.44	+7.9%
2020	CN¥7.82	−21.8%
2019	CN¥10.00	+9.5%
2018	CN¥9.13	−42.4%
2017	CN¥15.85	+5.6%
2016	CN¥15.01	+40.3%
2015	CN¥10.70	−21.6%
2014	CN¥13.65	+19.2%
2013	CN¥11.45	+121.0%
2012	CN¥5.18	+4.4%
2011	CN¥4.96	−41.6%
2010	CN¥8.49	+1.7%
2009	CN¥8.35	+56.4%
2008	CN¥5.34	−54.9%
2007	CN¥11.85	+415.2%
2006	CN¥2.30	+85.5%
2005	CN¥1.24	−29.5%
2004	CN¥1.76	−30.6%
2003	CN¥2.54	−18.9%
2002	CN¥3.13	−39.0%
2001	CN¥5.13	−4.2%
2000	CN¥5.35	+5.6%
1999	CN¥5.07	+51.2%
1998	CN¥3.35	−24.9%
1997	CN¥4.46	−14.6%
1996	CN¥5.23	+209.2%
1995	CN¥1.69	−6.9%
1994	CN¥1.82	―

Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Jan 1994). Please check the latest prices before trading.