Anhui Sierte Fertilizer industry LTD. ,company (SHE:002538)
China · Delayed Price · Currency is CNY 6.48
+0.36 (5.88%)
Jul 6, 2026, 3:04 PM CST
SHE:002538 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 6.11 | 6.54 | 6.07 | 6.48 | 6.48 | 5.88% | 16,638,900 |
| Jul 3, 2026 | 6.22 | 6.28 | 6.09 | 6.12 | 6.12 | -1.29% | 10,012,000 |
| Jul 2, 2026 | 6.07 | 6.29 | 6.07 | 6.20 | 6.20 | 1.47% | 11,433,800 |
| Jul 1, 2026 | 6.06 | 6.17 | 6.01 | 6.11 | 6.11 | 0.33% | 10,375,176 |
| Jun 30, 2026 | 6.07 | 6.16 | 6.02 | 6.09 | 6.09 | 0.33% | 7,832,002 |
| Jun 29, 2026 | 6.13 | 6.36 | 6.02 | 6.07 | 6.07 | -1.14% | 14,647,800 |
| Jun 26, 2026 | 5.86 | 6.14 | 5.77 | 6.14 | 6.14 | 4.96% | 17,594,600 |
| Jun 25, 2026 | 5.94 | 5.99 | 5.83 | 5.85 | 5.85 | -0.85% | 12,925,200 |
| Jun 24, 2026 | 5.86 | 6.09 | 5.82 | 6.02 | 5.90 | 2.38% | 10,462,300 |
| Jun 23, 2026 | 6.02 | 6.18 | 5.86 | 5.88 | 5.76 | -0.68% | 18,779,800 |
| Jun 22, 2026 | 5.65 | 5.92 | 5.53 | 5.92 | 5.80 | 4.96% | 13,528,000 |
| Jun 18, 2026 | 5.80 | 5.85 | 5.64 | 5.64 | 5.53 | -3.42% | 10,698,740 |
| Jun 17, 2026 | 6.06 | 6.08 | 5.77 | 5.84 | 5.72 | -3.63% | 14,274,800 |
| Jun 16, 2026 | 6.09 | 6.10 | 6.02 | 6.06 | 5.94 | -0.98% | 8,402,000 |
| Jun 15, 2026 | 6.13 | 6.19 | 6.05 | 6.12 | 6.00 | -0.16% | 8,233,600 |
| Jun 12, 2026 | 5.99 | 6.20 | 5.96 | 6.13 | 6.01 | 1.66% | 10,834,500 |
| Jun 11, 2026 | 6.05 | 6.15 | 5.95 | 6.03 | 5.91 | 0.50% | 8,506,000 |
| Jun 10, 2026 | 6.03 | 6.13 | 5.96 | 6.00 | 5.88 | -2.76% | 10,589,300 |
| Jun 9, 2026 | 6.34 | 6.34 | 6.11 | 6.17 | 6.05 | 1.82% | 16,016,100 |
| Jun 8, 2026 | 5.99 | 6.25 | 5.94 | 6.06 | 5.94 | 1.68% | 19,456,400 |
| Jun 5, 2026 | 6.04 | 6.06 | 5.91 | 5.96 | 5.84 | -1.81% | 8,953,200 |
| Jun 4, 2026 | 6.07 | 6.09 | 5.93 | 6.07 | 5.95 | -0.33% | 10,040,850 |
| Jun 3, 2026 | 6.22 | 6.24 | 6.01 | 6.09 | 5.97 | -2.09% | 14,943,200 |
| Jun 2, 2026 | 6.33 | 6.35 | 6.21 | 6.22 | 6.10 | -1.58% | 7,539,700 |
| Jun 1, 2026 | 6.24 | 6.34 | 6.21 | 6.32 | 6.19 | 1.61% | 8,518,000 |
| May 29, 2026 | 6.16 | 6.31 | 6.14 | 6.22 | 6.10 | 1.63% | 7,936,573 |
| May 28, 2026 | 6.10 | 6.20 | 6.08 | 6.12 | 6.00 | 0.16% | 8,797,669 |
| May 27, 2026 | 6.43 | 6.47 | 6.11 | 6.11 | 5.99 | -4.98% | 22,161,600 |
| May 26, 2026 | 6.35 | 6.44 | 6.25 | 6.43 | 6.30 | 0.94% | 10,289,500 |
| May 25, 2026 | 6.49 | 6.49 | 6.35 | 6.37 | 6.24 | -1.85% | 9,084,000 |
| May 22, 2026 | 6.51 | 6.56 | 6.42 | 6.49 | 6.36 | 0.31% | 9,374,790 |
| May 21, 2026 | 6.54 | 6.68 | 6.45 | 6.47 | 6.34 | -0.46% | 15,282,400 |
| May 20, 2026 | 6.45 | 6.57 | 6.39 | 6.50 | 6.37 | - | 7,660,761 |
| May 19, 2026 | 6.59 | 6.61 | 6.33 | 6.50 | 6.37 | -0.76% | 12,249,280 |
| May 18, 2026 | 6.62 | 6.64 | 6.50 | 6.55 | 6.42 | -1.36% | 10,990,150 |
| May 15, 2026 | 6.64 | 6.72 | 6.59 | 6.64 | 6.51 | -0.15% | 9,123,179 |
| May 14, 2026 | 6.68 | 6.73 | 6.60 | 6.65 | 6.52 | 0.15% | 10,675,290 |
| May 13, 2026 | 6.72 | 6.83 | 6.57 | 6.64 | 6.51 | -1.04% | 18,070,270 |
| May 12, 2026 | 7.06 | 7.08 | 6.71 | 6.71 | 6.58 | -4.96% | 23,975,290 |
| May 11, 2026 | 7.10 | 7.14 | 7.03 | 7.06 | 6.92 | -0.70% | 12,907,100 |
| May 8, 2026 | 7.04 | 7.15 | 7.00 | 7.11 | 6.97 | 0.99% | 9,501,071 |
| May 7, 2026 | 7.28 | 7.31 | 7.01 | 7.04 | 6.90 | -3.03% | 19,305,160 |
| May 6, 2026 | 7.30 | 7.33 | 7.23 | 7.26 | 7.12 | -0.95% | 13,283,570 |
| Apr 30, 2026 | 7.30 | 7.45 | 7.30 | 7.33 | 7.18 | 0.14% | 11,753,800 |
| Apr 29, 2026 | 7.34 | 7.44 | 7.25 | 7.32 | 7.17 | -0.27% | 13,520,800 |
| Apr 28, 2026 | 7.36 | 7.50 | 7.29 | 7.34 | 7.19 | -0.81% | 13,200,800 |
| Apr 27, 2026 | 7.11 | 7.42 | 7.03 | 7.40 | 7.25 | 3.64% | 19,509,100 |
| Apr 24, 2026 | 7.05 | 7.22 | 7.05 | 7.14 | 7.00 | 0.56% | 10,528,700 |
| Apr 23, 2026 | 7.17 | 7.20 | 7.02 | 7.10 | 6.96 | -1.25% | 14,637,380 |
| Apr 22, 2026 | 7.00 | 7.23 | 7.00 | 7.19 | 7.05 | 2.13% | 12,404,480 |