Anhui Sierte Fertilizer industry LTD. ,company (SHE:002538)
China · Delayed Price · Currency is CNY 5.47
+0.01 (0.18%)
Aug 1, 2025, 2:45 PM CST
SHE:002538 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.46 | 5.51 | 5.45 | 5.48 | 5.48 | 0.37% | 7,770,978 |
| Jul 31, 2025 | 5.54 | 5.54 | 5.45 | 5.46 | 5.46 | -1.44% | 11,737,343 |
| Jul 30, 2025 | 5.58 | 5.64 | 5.51 | 5.54 | 5.54 | -0.89% | 11,000,200 |
| Jul 29, 2025 | 5.58 | 5.60 | 5.49 | 5.59 | 5.59 | 0.54% | 12,572,265 |
| Jul 28, 2025 | 5.58 | 5.61 | 5.53 | 5.56 | 5.56 | -0.18% | 10,141,500 |
| Jul 25, 2025 | 5.59 | 5.67 | 5.56 | 5.57 | 5.57 | -0.18% | 12,644,300 |
| Jul 24, 2025 | 5.52 | 5.59 | 5.50 | 5.58 | 5.58 | 1.09% | 11,618,735 |
| Jul 23, 2025 | 5.56 | 5.61 | 5.51 | 5.52 | 5.52 | -0.72% | 11,928,600 |
| Jul 22, 2025 | 5.49 | 5.57 | 5.43 | 5.56 | 5.56 | 1.65% | 13,515,314 |
| Jul 21, 2025 | 5.37 | 5.48 | 5.36 | 5.47 | 5.47 | 2.05% | 12,907,000 |
| Jul 18, 2025 | 5.32 | 5.37 | 5.30 | 5.36 | 5.36 | 0.94% | 7,948,200 |
| Jul 17, 2025 | 5.32 | 5.33 | 5.30 | 5.31 | 5.31 | -0.19% | 7,341,100 |
| Jul 16, 2025 | 5.34 | 5.36 | 5.29 | 5.32 | 5.32 | -0.37% | 9,046,000 |
| Jul 15, 2025 | 5.45 | 5.45 | 5.31 | 5.34 | 5.34 | -1.66% | 15,686,600 |
| Jul 14, 2025 | 5.35 | 5.45 | 5.35 | 5.43 | 5.43 | 1.31% | 10,753,871 |
| Jul 11, 2025 | 5.33 | 5.39 | 5.30 | 5.36 | 5.36 | 0.56% | 10,718,201 |
| Jul 10, 2025 | 5.26 | 5.33 | 5.23 | 5.33 | 5.33 | 1.52% | 11,812,300 |
| Jul 9, 2025 | 5.26 | 5.28 | 5.23 | 5.25 | 5.25 | - | 10,105,700 |
| Jul 8, 2025 | 5.18 | 5.27 | 5.18 | 5.25 | 5.25 | 1.35% | 13,732,808 |
| Jul 7, 2025 | 5.16 | 5.18 | 5.14 | 5.18 | 5.18 | 0.39% | 7,221,100 |
| Jul 4, 2025 | 5.20 | 5.21 | 5.14 | 5.16 | 5.16 | -0.77% | 9,080,100 |
| Jul 3, 2025 | 5.22 | 5.22 | 5.17 | 5.20 | 5.20 | -0.19% | 7,152,849 |
| Jul 2, 2025 | 5.15 | 5.21 | 5.13 | 5.21 | 5.21 | 0.97% | 12,713,300 |
| Jul 1, 2025 | 5.15 | 5.16 | 5.11 | 5.16 | 5.16 | 0.19% | 8,988,320 |
| Jun 30, 2025 | 5.13 | 5.15 | 5.11 | 5.15 | 5.15 | 0.39% | 9,031,900 |
| Jun 27, 2025 | 5.10 | 5.15 | 5.10 | 5.13 | 5.13 | 0.59% | 10,978,971 |
| Jun 26, 2025 | 5.10 | 5.13 | 5.08 | 5.10 | 5.10 | -0.20% | 9,005,800 |
| Jun 25, 2025 | 5.12 | 5.12 | 5.06 | 5.11 | 5.11 | -0.20% | 12,999,700 |
| Jun 24, 2025 | 5.08 | 5.13 | 5.06 | 5.12 | 5.12 | 0.59% | 12,787,600 |
| Jun 23, 2025 | 5.00 | 5.10 | 4.98 | 5.09 | 5.09 | 1.39% | 8,952,600 |
| Jun 20, 2025 | 5.00 | 5.05 | 4.98 | 5.02 | 5.02 | 0.20% | 7,928,400 |
| Jun 19, 2025 | 5.06 | 5.10 | 4.99 | 5.01 | 5.01 | -1.18% | 9,682,600 |
| Jun 18, 2025 | 5.15 | 5.15 | 5.04 | 5.07 | 5.07 | -1.36% | 11,956,000 |
| Jun 17, 2025 | 5.11 | 5.16 | 5.10 | 5.14 | 5.14 | 0.78% | 10,580,298 |
| Jun 16, 2025 | 5.16 | 5.16 | 5.09 | 5.10 | 5.10 | -0.78% | 8,856,298 |
| Jun 13, 2025 | 5.14 | 5.17 | 5.10 | 5.14 | 5.14 | -0.19% | 12,135,798 |
| Jun 12, 2025 | 5.13 | 5.15 | 5.09 | 5.15 | 5.15 | -1.53% | 11,253,469 |
| Jun 11, 2025 | 5.19 | 5.25 | 5.18 | 5.23 | 5.11 | 0.38% | 11,001,100 |
| Jun 10, 2025 | 5.22 | 5.23 | 5.13 | 5.21 | 5.09 | - | 10,767,798 |
| Jun 9, 2025 | 5.18 | 5.22 | 5.16 | 5.21 | 5.09 | 0.39% | 10,260,071 |
| Jun 6, 2025 | 5.10 | 5.20 | 5.09 | 5.19 | 5.07 | 1.76% | 14,642,641 |
| Jun 5, 2025 | 5.12 | 5.15 | 5.08 | 5.10 | 4.98 | -0.39% | 10,620,474 |
| Jun 4, 2025 | 5.06 | 5.12 | 5.06 | 5.12 | 5.00 | 0.99% | 8,965,979 |
| Jun 3, 2025 | 5.06 | 5.08 | 5.04 | 5.07 | 4.95 | 0.20% | 8,559,700 |
| May 30, 2025 | 5.09 | 5.10 | 5.05 | 5.06 | 4.94 | -0.59% | 8,766,063 |
| May 29, 2025 | 5.06 | 5.09 | 5.02 | 5.09 | 4.97 | 0.59% | 9,448,100 |
| May 28, 2025 | 5.12 | 5.13 | 5.06 | 5.06 | 4.94 | -0.98% | 7,421,355 |
| May 27, 2025 | 5.05 | 5.12 | 5.00 | 5.11 | 4.99 | 1.39% | 12,866,455 |
| May 26, 2025 | 5.08 | 5.09 | 5.00 | 5.04 | 4.92 | -0.59% | 11,827,063 |
| May 23, 2025 | 5.08 | 5.15 | 5.07 | 5.07 | 4.95 | - | 12,220,463 |