Anhui Sierte Fertilizer industry Ltd. ,company (002538.SZ) SHZ
6.23
-0.33(-5.03%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.23
-0.33(-5.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 6.41 | 6.23 | 6.23 | 6.45 | 6.23 | 45.03M |
| April 02, 2026 | 6.61 | 6.56 | 6.56 | 6.7 | 6.56 | 31.72M |
| April 01, 2026 | 6.89 | 6.9 | 6.9 | 7.22 | 6.88 | 86.97M |
| March 31, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 4.13M |
| March 27, 2026 | 6.89 | 7.24 | 7.24 | 7.31 | 6.84 | 22.95M |
| March 26, 2026 | 7 | 6.93 | 6.93 | 7.2 | 6.9 | 17.58M |
| March 25, 2026 | 6.86 | 7 | 7 | 7.02 | 6.84 | 12.84M |
| March 24, 2026 | 6.89 | 6.85 | 6.85 | 6.92 | 6.6 | 16.61M |
| March 23, 2026 | 6.88 | 6.77 | 6.77 | 7.05 | 6.74 | 23.82M |
| March 20, 2026 | 7.15 | 7.03 | 7.03 | 7.25 | 7.01 | 18.91M |
| March 19, 2026 | 7.4 | 7.14 | 7.14 | 7.48 | 7.11 | 23.98M |
| March 18, 2026 | 7.64 | 7.45 | 7.45 | 7.64 | 7.33 | 19.07M |
| March 17, 2026 | 7.74 | 7.56 | 7.56 | 7.94 | 7.56 | 27.13M |
| March 16, 2026 | 7.85 | 7.72 | 7.72 | 8.2 | 7.67 | 39.54M |
| March 13, 2026 | 7.96 | 7.87 | 7.87 | 8.16 | 7.83 | 35.46M |
| March 12, 2026 | 7.94 | 7.84 | 7.84 | 7.98 | 7.76 | 20.49M |
| March 11, 2026 | 7.79 | 7.91 | 7.91 | 7.94 | 7.61 | 31.41M |
| March 10, 2026 | 7.75 | 7.84 | 7.84 | 7.92 | 7.75 | 15.81M |
| March 09, 2026 | 8.3 | 7.91 | 7.91 | 8.31 | 7.87 | 46.13M |
| March 06, 2026 | 7.75 | 8.18 | 8.18 | 8.3 | 7.72 | 50.89M |
| March 05, 2026 | 8.12 | 7.8 | 7.8 | 8.15 | 7.75 | 27.92M |
| March 04, 2026 | 7.71 | 7.92 | 7.92 | 8.04 | 7.63 | 26.04M |
| March 03, 2026 | 8.19 | 7.78 | 7.78 | 8.22 | 7.71 | 42.75M |
| March 02, 2026 | 8.14 | 7.98 | 7.98 | 8.2 | 7.77 | 47.84M |
| February 27, 2026 | 7.71 | 8.03 | 8.03 | 8.1 | 7.66 | 60.89M |
| February 26, 2026 | 7.95 | 7.75 | 7.75 | 8.01 | 7.69 | 67.19M |
| February 25, 2026 | 7.4 | 7.96 | 7.96 | 7.96 | 7.38 | 41.33M |
| February 24, 2026 | 6.88 | 7.24 | 7.24 | 7.28 | 6.88 | 38.95M |
| February 13, 2026 | 6.8 | 6.67 | 0 | 6.82 | 6.66 | 17.04M |
| February 12, 2026 | 6.91 | 6.83 | 0 | 6.92 | 6.76 | 13.24M |
| February 11, 2026 | 6.87 | 6.91 | 0 | 7.03 | 6.84 | 14.72M |
| February 10, 2026 | 6.9 | 6.87 | 0 | 6.91 | 6.82 | 12.07M |
| February 09, 2026 | 6.96 | 6.91 | 0 | 7.05 | 6.83 | 16.33M |
| February 06, 2026 | 6.77 | 6.92 | 0 | 7.02 | 6.71 | 14.7M |
| February 05, 2026 | 6.93 | 6.82 | 0 | 7 | 6.78 | 14.64M |
| February 04, 2026 | 7.06 | 6.99 | 0 | 7.13 | 6.92 | 15.63M |
| February 03, 2026 | 7 | 7.03 | 0 | 7.04 | 6.84 | 17.96M |
| February 02, 2026 | 7.34 | 6.9 | 0 | 7.36 | 6.89 | 36.19M |
| January 30, 2026 | 7.36 | 7.44 | 0 | 7.49 | 7.16 | 28.94M |
| January 29, 2026 | 7.53 | 7.44 | 0 | 7.73 | 7.36 | 40.62M |
| January 28, 2026 | 7.34 | 7.57 | 0 | 7.7 | 7.33 | 39.38M |
| January 27, 2026 | 7.27 | 7.34 | 0 | 7.56 | 7.19 | 34.54M |
| January 26, 2026 | 7.36 | 7.27 | 0 | 7.4 | 7.22 | 47.82M |
| January 23, 2026 | 7.03 | 7.22 | 0 | 7.26 | 6.88 | 65.81M |
| January 22, 2026 | 7.06 | 6.88 | 0 | 7.2 | 6.6 | 65.11M |
| January 21, 2026 | 6.57 | 6.72 | 0 | 6.79 | 6.5 | 27.55M |
| January 20, 2026 | 6.57 | 6.58 | 0 | 6.64 | 6.5 | 15M |
| January 19, 2026 | 6.31 | 6.58 | 0 | 6.58 | 6.31 | 32.84M |
| January 16, 2026 | 6.5 | 6.35 | 0 | 6.57 | 6.33 | 20.35M |
| January 15, 2026 | 6.35 | 6.46 | 0 | 6.54 | 6.32 | 20.44M |
| January 14, 2026 | 6.46 | 6.34 | 0 | 6.48 | 6.28 | 27.54M |
| January 13, 2026 | 6.49 | 6.45 | 0 | 6.64 | 6.43 | 20.7M |
| January 12, 2026 | 6.65 | 6.5 | 0 | 6.67 | 6.47 | 32.89M |
| January 09, 2026 | 6.67 | 6.65 | 0 | 6.94 | 6.65 | 23.7M |
| January 08, 2026 | 6.64 | 6.66 | 0 | 6.72 | 6.6 | 17.63M |
| January 07, 2026 | 6.62 | 6.67 | 0 | 6.75 | 6.58 | 20.84M |
| January 06, 2026 | 6.5 | 6.61 | 0 | 6.66 | 6.47 | 18.55M |
| January 05, 2026 | 6.53 | 6.49 | 0 | 6.59 | 6.45 | 15.72M |
| December 31, 2025 | 6.79 | 6.42 | 0 | 6.82 | 6.42 | 29.91M |
| December 30, 2025 | 6.64 | 6.76 | 0 | 6.94 | 6.61 | 31.19M |