Anhui Sierte Fertilizer industry LTD. ,company (SHE:002538)
China
· Delayed Price · Currency is CNY 7.32
-0.02 (-0.27%)
Apr 29, 2026, 3:04 PM CST
SHE:002538 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.34 | 7.44 | 7.25 | 7.32 | 7.32 | -0.27% | 13,520,802 |
| Apr 28, 2026 | 7.36 | 7.50 | 7.29 | 7.34 | 7.34 | -0.81% | 13,200,800 |
| Apr 27, 2026 | 7.11 | 7.42 | 7.03 | 7.40 | 7.40 | 3.64% | 19,509,100 |
| Apr 24, 2026 | 7.05 | 7.22 | 7.05 | 7.14 | 7.14 | 0.56% | 10,528,700 |
| Apr 23, 2026 | 7.17 | 7.20 | 7.02 | 7.10 | 7.10 | -1.25% | 14,637,382 |
| Apr 22, 2026 | 7.00 | 7.23 | 7.00 | 7.19 | 7.19 | 2.13% | 12,404,480 |
| Apr 21, 2026 | 7.12 | 7.15 | 6.96 | 7.04 | 7.04 | 0.43% | 12,064,800 |
| Apr 20, 2026 | 7.03 | 7.09 | 6.95 | 7.01 | 7.01 | -0.28% | 11,001,762 |
| Apr 17, 2026 | 7.11 | 7.26 | 7.02 | 7.03 | 7.03 | -1.26% | 20,052,839 |
| Apr 16, 2026 | 6.84 | 7.16 | 6.81 | 7.12 | 7.12 | 4.25% | 21,158,650 |
| Apr 15, 2026 | 6.94 | 7.01 | 6.83 | 6.83 | 6.83 | 0.15% | 18,962,942 |
| Apr 14, 2026 | 6.81 | 6.99 | 6.73 | 6.82 | 6.82 | 0.15% | 18,889,452 |
| Apr 13, 2026 | 6.65 | 6.88 | 6.64 | 6.81 | 6.81 | 3.50% | 19,269,280 |
| Apr 10, 2026 | 6.48 | 6.68 | 6.45 | 6.58 | 6.58 | 2.17% | 16,189,130 |
| Apr 9, 2026 | 6.41 | 6.56 | 6.40 | 6.44 | 6.44 | -0.31% | 14,075,700 |
| Apr 8, 2026 | 6.44 | 6.59 | 6.41 | 6.46 | 6.46 | 0.16% | 27,247,520 |
| Apr 7, 2026 | 6.29 | 6.54 | 6.25 | 6.45 | 6.45 | 3.53% | 23,902,970 |
| Apr 3, 2026 | 6.41 | 6.45 | 6.23 | 6.23 | 6.23 | -5.03% | 44,985,050 |
| Apr 2, 2026 | 6.61 | 6.70 | 6.56 | 6.56 | 6.56 | -4.93% | 31,462,800 |
| Apr 1, 2026 | 6.89 | 7.22 | 6.88 | 6.90 | 6.90 | 0.29% | 86,652,550 |
| Mar 31, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -4.97% | 3,667,600 |
| Mar 27, 2026 | 6.89 | 7.31 | 6.84 | 7.24 | 7.24 | 4.47% | 22,946,340 |
| Mar 26, 2026 | 7.00 | 7.20 | 6.90 | 6.93 | 6.93 | -1.00% | 17,474,450 |
| Mar 25, 2026 | 6.86 | 7.02 | 6.84 | 7.00 | 7.00 | 2.19% | 12,842,490 |
| Mar 24, 2026 | 6.89 | 6.92 | 6.60 | 6.85 | 6.85 | 1.18% | 16,606,030 |
| Mar 23, 2026 | 6.88 | 7.05 | 6.74 | 6.77 | 6.77 | -3.70% | 23,823,090 |
| Mar 20, 2026 | 7.15 | 7.25 | 7.01 | 7.03 | 7.03 | -1.54% | 18,910,540 |
| Mar 19, 2026 | 7.40 | 7.48 | 7.11 | 7.14 | 7.14 | -4.16% | 23,691,710 |
| Mar 18, 2026 | 7.64 | 7.64 | 7.33 | 7.45 | 7.45 | -1.46% | 18,780,460 |
| Mar 17, 2026 | 7.74 | 7.94 | 7.56 | 7.56 | 7.56 | -2.07% | 27,125,720 |
| Mar 16, 2026 | 7.85 | 8.20 | 7.67 | 7.72 | 7.72 | -1.91% | 39,282,539 |
| Mar 13, 2026 | 7.96 | 8.16 | 7.83 | 7.87 | 7.87 | 0.38% | 35,204,300 |
| Mar 12, 2026 | 7.94 | 7.98 | 7.76 | 7.84 | 7.84 | -0.88% | 20,352,900 |
| Mar 11, 2026 | 7.79 | 7.94 | 7.61 | 7.91 | 7.91 | 1.02% | 31,148,760 |
| Mar 10, 2026 | 7.80 | 7.92 | 7.75 | 7.83 | 7.83 | -1.01% | 24,739,396 |
| 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 |