Anhui Sierte Fertilizer Industry Ltd.,Company (SHE:002538)
China · Delayed Price · Currency is CNY 7.12
-0.13 (-1.79%)
Aug 17, 2026, 3:04 PM CST
SHE:002538 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 7.32 | 7.33 | 7.04 | 7.12 | 7.12 | -1.79% | 12,821,998 |
| Aug 14, 2026 | 7.09 | 7.28 | 6.99 | 7.25 | 7.25 | 4.02% | 18,243,702 |
| Aug 13, 2026 | 7.53 | 7.77 | 6.93 | 6.97 | 6.97 | -7.44% | 40,414,205 |
| Aug 12, 2026 | 7.36 | 7.53 | 7.36 | 7.53 | 7.53 | 3.29% | 16,895,000 |
| Aug 11, 2026 | 7.20 | 7.42 | 7.19 | 7.29 | 7.29 | 1.53% | 19,709,441 |
| Aug 10, 2026 | 7.00 | 7.21 | 6.96 | 7.18 | 7.18 | 2.72% | 15,474,471 |
| Aug 7, 2026 | 6.95 | 7.03 | 6.77 | 6.99 | 6.99 | 0.58% | 14,246,578 |
| Aug 6, 2026 | 6.80 | 6.98 | 6.80 | 6.95 | 6.95 | 1.46% | 9,545,830 |
| Aug 5, 2026 | 6.87 | 7.03 | 6.81 | 6.85 | 6.85 | -0.44% | 15,180,400 |
| Aug 4, 2026 | 6.80 | 6.92 | 6.80 | 6.88 | 6.88 | 0.58% | 10,864,700 |
| Aug 3, 2026 | 6.68 | 6.88 | 6.57 | 6.84 | 6.84 | 5.07% | 19,723,661 |
| Jul 31, 2026 | 6.36 | 6.51 | 6.31 | 6.51 | 6.51 | 2.04% | 10,193,102 |
| Jul 30, 2026 | 6.32 | 6.49 | 6.32 | 6.38 | 6.38 | 0.31% | 6,817,500 |
| Jul 29, 2026 | 6.34 | 6.50 | 6.32 | 6.36 | 6.36 | - | 9,518,200 |
| Jul 28, 2026 | 6.37 | 6.41 | 6.27 | 6.36 | 6.36 | 0.32% | 7,756,495 |
| Jul 27, 2026 | 6.17 | 6.36 | 6.13 | 6.34 | 6.34 | 2.59% | 9,084,564 |
| Jul 24, 2026 | 6.19 | 6.25 | 6.14 | 6.18 | 6.18 | - | 6,854,300 |
| Jul 23, 2026 | 5.99 | 6.18 | 5.99 | 6.18 | 6.18 | 2.49% | 9,243,357 |
| Jul 22, 2026 | 6.00 | 6.05 | 5.94 | 6.03 | 6.03 | 0.33% | 7,171,171 |
| Jul 21, 2026 | 5.97 | 6.08 | 5.89 | 6.01 | 6.01 | 0.67% | 9,433,925 |
| Jul 20, 2026 | 5.98 | 6.10 | 5.91 | 5.97 | 5.97 | 1.02% | 8,669,638 |
| Jul 17, 2026 | 6.04 | 6.15 | 5.88 | 5.91 | 5.91 | -2.64% | 9,582,600 |
| Jul 16, 2026 | 6.12 | 6.21 | 6.05 | 6.07 | 6.07 | -1.14% | 8,501,523 |
| Jul 15, 2026 | 5.95 | 6.23 | 5.92 | 6.14 | 6.14 | 2.33% | 8,478,700 |
| Jul 14, 2026 | 5.85 | 6.02 | 5.83 | 6.00 | 6.00 | 3.27% | 8,110,883 |
| Jul 13, 2026 | 6.07 | 6.16 | 5.80 | 5.81 | 5.81 | -4.91% | 13,470,700 |
| Jul 10, 2026 | 6.21 | 6.24 | 6.07 | 6.11 | 6.11 | -1.77% | 12,368,790 |
| Jul 9, 2026 | 6.25 | 6.31 | 6.17 | 6.22 | 6.22 | -1.27% | 10,138,820 |
| Jul 8, 2026 | 6.26 | 6.50 | 6.24 | 6.30 | 6.30 | 1.45% | 15,277,500 |
| Jul 7, 2026 | 6.46 | 6.47 | 6.19 | 6.21 | 6.21 | -4.17% | 12,488,800 |
| 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 |