Anhui Sierte Fertilizer industry LTD. ,company (SHE:002538)
China
· Delayed Price · Currency is CNY 7.91
-0.27 (-3.30%)
Mar 9, 2026, 3:04 PM CST
SHE:002538 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.30 | 8.31 | 7.87 | 7.91 | 7.91 | -3.30% | 45,728,440 |
| Mar 6, 2026 | 7.75 | 8.30 | 7.72 | 8.18 | 8.18 | 4.87% | 49,684,644 |
| Mar 5, 2026 | 8.12 | 8.15 | 7.75 | 7.80 | 7.80 | -1.14% | 27,685,527 |
| Mar 4, 2026 | 7.65 | 8.04 | 7.63 | 7.89 | 7.89 | 1.41% | 33,978,725 |
| Mar 3, 2026 | 8.19 | 8.22 | 7.71 | 7.78 | 7.78 | -2.51% | 42,436,940 |
| Mar 2, 2026 | 8.14 | 8.20 | 7.77 | 7.98 | 7.98 | -0.62% | 47,842,150 |
| Feb 27, 2026 | 7.71 | 8.10 | 7.66 | 8.03 | 8.03 | 3.61% | 60,039,510 |
| Feb 26, 2026 | 7.95 | 8.01 | 7.69 | 7.75 | 7.75 | -2.64% | 66,586,080 |
| Feb 25, 2026 | 7.40 | 7.96 | 7.38 | 7.96 | 7.96 | 9.94% | 41,326,254 |
| Feb 24, 2026 | 6.88 | 7.28 | 6.88 | 7.24 | 7.24 | 8.55% | 38,949,090 |
| Feb 13, 2026 | 6.80 | 6.82 | 6.66 | 6.67 | 6.67 | -2.34% | 16,903,610 |
| Feb 12, 2026 | 6.91 | 6.92 | 6.76 | 6.83 | 6.83 | -1.16% | 13,117,800 |
| Feb 11, 2026 | 6.87 | 7.03 | 6.84 | 6.91 | 6.91 | 0.58% | 14,719,460 |
| Feb 10, 2026 | 6.90 | 6.91 | 6.82 | 6.87 | 6.87 | -0.58% | 11,970,910 |
| Feb 9, 2026 | 6.96 | 7.05 | 6.83 | 6.91 | 6.91 | -0.14% | 16,219,762 |
| Feb 6, 2026 | 6.77 | 7.02 | 6.71 | 6.92 | 6.92 | 1.47% | 14,700,000 |
| Feb 5, 2026 | 6.93 | 7.00 | 6.78 | 6.82 | 6.82 | -2.43% | 14,494,780 |
| Feb 4, 2026 | 7.06 | 7.13 | 6.92 | 6.99 | 6.99 | -0.57% | 15,626,021 |
| Feb 3, 2026 | 7.00 | 7.04 | 6.84 | 7.03 | 7.03 | 1.88% | 17,810,100 |
| Feb 2, 2026 | 7.34 | 7.36 | 6.89 | 6.90 | 6.90 | -7.26% | 36,193,014 |
| Jan 30, 2026 | 7.36 | 7.49 | 7.16 | 7.44 | 7.44 | - | 28,938,410 |
| Jan 29, 2026 | 7.53 | 7.73 | 7.36 | 7.44 | 7.44 | -1.72% | 40,622,410 |
| Jan 28, 2026 | 7.34 | 7.70 | 7.33 | 7.57 | 7.57 | 3.13% | 39,379,100 |
| Jan 27, 2026 | 7.27 | 7.56 | 7.19 | 7.34 | 7.34 | 0.96% | 34,538,830 |
| Jan 26, 2026 | 7.36 | 7.40 | 7.22 | 7.27 | 7.27 | 0.69% | 47,458,500 |
| Jan 23, 2026 | 7.03 | 7.26 | 6.88 | 7.22 | 7.22 | 4.94% | 65,115,370 |
| Jan 22, 2026 | 7.06 | 7.20 | 6.60 | 6.88 | 6.88 | 2.38% | 64,837,920 |
| Jan 21, 2026 | 6.57 | 6.79 | 6.50 | 6.72 | 6.72 | 2.13% | 27,550,730 |
| Jan 20, 2026 | 6.57 | 6.64 | 6.50 | 6.58 | 6.58 | - | 14,870,300 |
| Jan 19, 2026 | 6.31 | 6.58 | 6.31 | 6.58 | 6.58 | 3.62% | 32,842,300 |
| Jan 16, 2026 | 6.50 | 6.57 | 6.33 | 6.35 | 6.35 | -1.70% | 20,177,760 |
| Jan 15, 2026 | 6.35 | 6.54 | 6.32 | 6.46 | 6.46 | 1.89% | 20,437,940 |
| Jan 14, 2026 | 6.46 | 6.48 | 6.28 | 6.34 | 6.34 | -1.71% | 27,541,000 |
| Jan 13, 2026 | 6.49 | 6.64 | 6.43 | 6.45 | 6.45 | -0.77% | 20,695,740 |
| Jan 12, 2026 | 6.65 | 6.67 | 6.47 | 6.50 | 6.50 | -2.26% | 32,889,731 |
| Jan 9, 2026 | 6.67 | 6.94 | 6.65 | 6.65 | 6.65 | -0.15% | 23,696,140 |
| Jan 8, 2026 | 6.64 | 6.72 | 6.60 | 6.66 | 6.66 | -0.15% | 17,480,660 |
| Jan 7, 2026 | 6.62 | 6.75 | 6.58 | 6.67 | 6.67 | 0.91% | 20,840,620 |
| Jan 6, 2026 | 6.50 | 6.66 | 6.47 | 6.61 | 6.61 | 1.85% | 18,431,110 |
| Jan 5, 2026 | 6.53 | 6.59 | 6.45 | 6.49 | 6.49 | 1.09% | 15,721,300 |
| Dec 31, 2025 | 6.79 | 6.82 | 6.42 | 6.42 | 6.42 | -5.03% | 28,725,980 |
| Dec 30, 2025 | 6.64 | 6.94 | 6.61 | 6.76 | 6.76 | 2.11% | 31,088,830 |
| Dec 29, 2025 | 6.60 | 6.69 | 6.51 | 6.62 | 6.62 | - | 16,152,970 |
| Dec 26, 2025 | 6.51 | 6.64 | 6.50 | 6.62 | 6.62 | 1.38% | 15,101,700 |
| Dec 25, 2025 | 6.56 | 6.56 | 6.50 | 6.53 | 6.53 | -0.31% | 7,386,884 |
| Dec 24, 2025 | 6.53 | 6.59 | 6.49 | 6.55 | 6.55 | 0.15% | 10,900,920 |
| Dec 23, 2025 | 6.53 | 6.58 | 6.49 | 6.54 | 6.54 | 0.31% | 12,510,000 |
| Dec 22, 2025 | 6.51 | 6.58 | 6.41 | 6.52 | 6.52 | 0.31% | 17,492,450 |
| Dec 19, 2025 | 6.56 | 6.57 | 6.45 | 6.50 | 6.50 | -0.91% | 14,279,680 |
| Dec 18, 2025 | 6.48 | 6.76 | 6.43 | 6.56 | 6.56 | 1.08% | 27,192,730 |
| Dec 17, 2025 | 6.47 | 6.58 | 6.36 | 6.49 | 6.49 | 2.85% | 23,733,740 |
| Dec 16, 2025 | 6.44 | 6.58 | 6.26 | 6.31 | 6.31 | -1.25% | 13,861,100 |
| Dec 15, 2025 | 6.25 | 6.55 | 6.24 | 6.39 | 6.39 | 3.06% | 24,216,470 |
| Dec 12, 2025 | 6.30 | 6.38 | 6.17 | 6.20 | 6.20 | -2.05% | 14,631,000 |
| Dec 11, 2025 | 6.40 | 6.44 | 6.30 | 6.33 | 6.33 | -0.94% | 10,248,670 |
| Dec 10, 2025 | 6.40 | 6.43 | 6.29 | 6.39 | 6.39 | -0.93% | 13,544,040 |
| Dec 9, 2025 | 6.58 | 6.58 | 6.40 | 6.45 | 6.45 | -2.12% | 16,032,800 |
| Dec 8, 2025 | 6.56 | 6.66 | 6.50 | 6.59 | 6.59 | 0.76% | 16,518,440 |
| Dec 5, 2025 | 6.54 | 6.57 | 6.49 | 6.54 | 6.54 | -0.15% | 10,747,500 |
| Dec 4, 2025 | 6.69 | 6.73 | 6.52 | 6.55 | 6.55 | -2.24% | 13,205,450 |
| Dec 3, 2025 | 6.61 | 6.77 | 6.55 | 6.70 | 6.70 | 1.98% | 21,056,380 |
| Dec 2, 2025 | 6.48 | 6.63 | 6.44 | 6.57 | 6.57 | 1.23% | 16,955,610 |
| Dec 1, 2025 | 6.54 | 6.65 | 6.45 | 6.49 | 6.49 | -0.92% | 15,340,410 |
| Nov 28, 2025 | 6.54 | 6.61 | 6.45 | 6.55 | 6.55 | - | 10,870,110 |
| Nov 27, 2025 | 6.40 | 6.67 | 6.40 | 6.55 | 6.55 | 2.50% | 17,325,860 |
| Nov 26, 2025 | 6.53 | 6.54 | 6.37 | 6.39 | 6.39 | -2.14% | 18,728,800 |
| Nov 25, 2025 | 6.43 | 6.54 | 6.36 | 6.53 | 6.53 | 2.19% | 17,041,500 |
| Nov 24, 2025 | 6.30 | 6.46 | 6.22 | 6.39 | 6.39 | 2.57% | 24,416,600 |
| Nov 21, 2025 | 6.50 | 6.54 | 6.20 | 6.23 | 6.23 | -5.46% | 28,555,500 |
| Nov 20, 2025 | 6.58 | 6.72 | 6.53 | 6.59 | 6.59 | 0.76% | 19,596,800 |
| Nov 19, 2025 | 6.57 | 6.69 | 6.47 | 6.54 | 6.54 | -0.76% | 18,190,060 |
| Nov 18, 2025 | 6.75 | 6.83 | 6.52 | 6.59 | 6.59 | -2.80% | 27,756,500 |
| Nov 17, 2025 | 6.76 | 6.90 | 6.74 | 6.78 | 6.78 | -0.29% | 26,008,070 |
| Nov 14, 2025 | 7.00 | 7.00 | 6.72 | 6.80 | 6.80 | -0.15% | 35,869,070 |
| Nov 13, 2025 | 6.53 | 6.83 | 6.50 | 6.81 | 6.81 | 4.45% | 34,125,110 |
| Nov 12, 2025 | 6.59 | 6.64 | 6.45 | 6.52 | 6.52 | -1.66% | 21,755,570 |
| Nov 11, 2025 | 6.51 | 6.71 | 6.43 | 6.63 | 6.63 | 1.69% | 31,224,950 |
| Nov 10, 2025 | 6.47 | 6.65 | 6.43 | 6.52 | 6.52 | 3.82% | 42,124,380 |
| Nov 7, 2025 | 6.23 | 6.32 | 6.21 | 6.28 | 6.28 | 0.32% | 23,935,840 |
| Nov 6, 2025 | 5.99 | 6.31 | 5.99 | 6.26 | 6.26 | 4.51% | 37,047,410 |
| Nov 5, 2025 | 5.87 | 6.01 | 5.82 | 5.99 | 5.99 | 1.70% | 17,446,300 |
| Nov 4, 2025 | 6.00 | 6.04 | 5.85 | 5.89 | 5.89 | -1.83% | 20,633,400 |
| Nov 3, 2025 | 5.98 | 6.09 | 5.98 | 6.00 | 6.00 | -0.17% | 15,383,500 |
| Oct 31, 2025 | 6.05 | 6.11 | 5.97 | 6.01 | 6.01 | -0.66% | 16,520,040 |
| Oct 30, 2025 | 6.04 | 6.16 | 5.99 | 6.05 | 6.05 | 0.17% | 24,508,620 |
| Oct 29, 2025 | 5.80 | 6.08 | 5.76 | 6.04 | 6.04 | 3.96% | 28,291,730 |
| Oct 28, 2025 | 5.72 | 5.94 | 5.69 | 5.81 | 5.81 | 1.57% | 26,753,340 |
| Oct 27, 2025 | 5.75 | 5.81 | 5.59 | 5.72 | 5.72 | 5.54% | 49,396,180 |
| Oct 24, 2025 | 5.42 | 5.48 | 5.40 | 5.42 | 5.42 | 0.37% | 11,664,100 |
| Oct 23, 2025 | 5.38 | 5.41 | 5.34 | 5.40 | 5.40 | 0.19% | 9,116,500 |
| Oct 22, 2025 | 5.42 | 5.45 | 5.38 | 5.39 | 5.39 | -0.74% | 7,275,628 |
| Oct 21, 2025 | 5.35 | 5.44 | 5.31 | 5.43 | 5.43 | 1.50% | 9,739,208 |
| Oct 20, 2025 | 5.37 | 5.39 | 5.30 | 5.35 | 5.35 | 0.19% | 9,245,400 |
| Oct 17, 2025 | 5.38 | 5.42 | 5.32 | 5.34 | 5.34 | -0.93% | 9,591,900 |
| Oct 16, 2025 | 5.44 | 5.46 | 5.36 | 5.39 | 5.39 | -1.28% | 11,288,420 |
| Oct 15, 2025 | 5.46 | 5.52 | 5.40 | 5.46 | 5.46 | 0.37% | 13,954,330 |
| Oct 14, 2025 | 5.39 | 5.47 | 5.39 | 5.44 | 5.44 | 1.68% | 18,494,000 |
| Oct 13, 2025 | 5.27 | 5.38 | 5.25 | 5.35 | 5.35 | -0.74% | 15,387,100 |
| Oct 10, 2025 | 5.32 | 5.43 | 5.29 | 5.39 | 5.39 | 0.94% | 15,409,100 |
| Oct 9, 2025 | 5.28 | 5.34 | 5.22 | 5.34 | 5.34 | 1.33% | 18,166,000 |