Anhui Sierte Fertilizer industry LTD. ,company (SHE:002538)
China · Delayed Price · Currency is CNY 5.52
-0.01 (-0.18%)
Aug 25, 2025, 11:44 AM CST
SHE:002538 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.52 | 5.55 | 5.45 | 5.53 | 5.53 | - | 15,376,026 |
| Aug 21, 2025 | 5.46 | 5.56 | 5.45 | 5.53 | 5.53 | 1.28% | 21,827,108 |
| Aug 20, 2025 | 5.37 | 5.51 | 5.35 | 5.46 | 5.46 | 1.68% | 19,546,902 |
| Aug 19, 2025 | 5.35 | 5.39 | 5.33 | 5.37 | 5.37 | 0.37% | 12,921,016 |
| Aug 18, 2025 | 5.36 | 5.40 | 5.34 | 5.35 | 5.35 | -0.19% | 13,811,592 |
| Aug 15, 2025 | 5.31 | 5.38 | 5.30 | 5.36 | 5.36 | 0.75% | 11,146,900 |
| Aug 14, 2025 | 5.40 | 5.41 | 5.30 | 5.32 | 5.32 | -1.48% | 13,066,700 |
| Aug 13, 2025 | 5.43 | 5.44 | 5.37 | 5.40 | 5.40 | -0.55% | 10,098,800 |
| Aug 12, 2025 | 5.46 | 5.48 | 5.41 | 5.43 | 5.43 | -0.55% | 9,136,183 |
| Aug 11, 2025 | 5.44 | 5.46 | 5.40 | 5.46 | 5.46 | 0.74% | 8,249,659 |
| Aug 8, 2025 | 5.35 | 5.43 | 5.34 | 5.42 | 5.42 | 0.93% | 9,996,871 |
| Aug 7, 2025 | 5.43 | 5.45 | 5.35 | 5.37 | 5.37 | -1.29% | 12,409,735 |
| Aug 6, 2025 | 5.48 | 5.49 | 5.42 | 5.44 | 5.44 | -0.73% | 9,842,000 |
| Aug 5, 2025 | 5.48 | 5.51 | 5.45 | 5.48 | 5.48 | 0.18% | 6,830,778 |
| Aug 4, 2025 | 5.46 | 5.48 | 5.41 | 5.47 | 5.47 | -0.18% | 7,785,600 |
| 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 |