Shanghai Xuerong Biotechnology Co.,Ltd. (SHE:300511)
China · Delayed Price · Currency is CNY 7.46
+0.37 (5.22%)
At close: Mar 6, 2026
SHE:300511 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.08 | 7.50 | 7.08 | 7.46 | 7.46 | 5.22% | 41,124,520 |
| Mar 5, 2026 | 7.17 | 7.22 | 7.05 | 7.09 | 7.09 | -0.28% | 22,761,310 |
| Mar 4, 2026 | 7.06 | 7.23 | 7.03 | 7.11 | 7.11 | 0.28% | 28,402,600 |
| Mar 3, 2026 | 7.24 | 7.50 | 7.07 | 7.09 | 7.09 | -2.07% | 33,055,860 |
| Mar 2, 2026 | 7.12 | 7.26 | 7.05 | 7.24 | 7.24 | -0.41% | 25,742,270 |
| Feb 27, 2026 | 7.13 | 7.32 | 7.06 | 7.27 | 7.27 | 2.11% | 26,623,720 |
| Feb 26, 2026 | 7.27 | 7.40 | 7.11 | 7.12 | 7.12 | -2.06% | 20,141,783 |
| Feb 25, 2026 | 7.08 | 7.27 | 7.05 | 7.27 | 7.27 | 2.11% | 24,321,960 |
| Feb 24, 2026 | 7.00 | 7.15 | 6.96 | 7.12 | 7.12 | 1.57% | 24,293,000 |
| Feb 13, 2026 | 7.14 | 7.22 | 7.01 | 7.01 | 7.01 | -0.99% | 26,224,630 |
| Feb 12, 2026 | 7.14 | 7.21 | 7.02 | 7.08 | 7.08 | -1.53% | 32,683,136 |
| Feb 11, 2026 | 6.91 | 7.42 | 6.88 | 7.19 | 7.19 | 4.35% | 55,197,960 |
| Feb 10, 2026 | 6.79 | 6.97 | 6.75 | 6.89 | 6.89 | 0.29% | 45,335,980 |
| Feb 9, 2026 | 6.29 | 6.95 | 6.25 | 6.87 | 6.87 | 9.74% | 73,080,150 |
| Feb 6, 2026 | 6.16 | 6.34 | 6.12 | 6.26 | 6.26 | 1.62% | 23,259,690 |
| Feb 5, 2026 | 6.21 | 6.27 | 6.14 | 6.16 | 6.16 | -1.75% | 19,149,600 |
| Feb 4, 2026 | 6.02 | 6.29 | 6.00 | 6.27 | 6.27 | 4.85% | 38,699,360 |
| Feb 3, 2026 | 6.00 | 6.04 | 5.92 | 5.98 | 5.98 | -0.33% | 18,303,543 |
| Feb 2, 2026 | 6.09 | 6.15 | 5.96 | 6.00 | 6.00 | -2.44% | 23,257,900 |
| Jan 30, 2026 | 5.97 | 6.31 | 5.92 | 6.15 | 6.15 | 2.16% | 44,496,380 |
| Jan 29, 2026 | 6.09 | 6.16 | 6.00 | 6.02 | 6.02 | -1.15% | 21,844,000 |
| Jan 28, 2026 | 6.12 | 6.15 | 6.08 | 6.09 | 6.09 | -0.98% | 17,898,620 |
| Jan 27, 2026 | 6.25 | 6.25 | 6.09 | 6.15 | 6.15 | -2.38% | 21,464,240 |
| Jan 26, 2026 | 6.21 | 6.38 | 6.13 | 6.30 | 6.30 | 1.45% | 32,519,270 |
| Jan 23, 2026 | 6.16 | 6.21 | 6.15 | 6.21 | 6.21 | 0.81% | 15,759,880 |
| Jan 22, 2026 | 6.17 | 6.18 | 6.12 | 6.16 | 6.16 | -0.32% | 14,372,870 |
| Jan 21, 2026 | 6.18 | 6.20 | 6.13 | 6.18 | 6.18 | -0.32% | 13,402,080 |
| Jan 20, 2026 | 6.25 | 6.26 | 6.14 | 6.20 | 6.20 | -1.12% | 24,381,660 |
| Jan 19, 2026 | 6.50 | 6.50 | 6.23 | 6.27 | 6.27 | -1.72% | 30,982,320 |
| Jan 16, 2026 | 6.65 | 6.76 | 6.38 | 6.38 | 6.38 | 3.07% | 67,420,600 |
| Jan 15, 2026 | 6.20 | 6.27 | 6.14 | 6.19 | 6.19 | -0.96% | 18,239,840 |
| Jan 14, 2026 | 6.33 | 6.44 | 6.16 | 6.25 | 6.25 | -1.57% | 25,845,190 |
| Jan 13, 2026 | 6.59 | 6.62 | 6.33 | 6.35 | 6.35 | -2.31% | 27,075,210 |
| Jan 12, 2026 | 6.29 | 6.57 | 6.29 | 6.50 | 6.50 | 3.67% | 34,848,771 |
| Jan 9, 2026 | 6.29 | 6.37 | 6.21 | 6.27 | 6.27 | -0.63% | 17,658,470 |
| Jan 8, 2026 | 6.11 | 6.33 | 6.11 | 6.31 | 6.31 | 2.60% | 23,895,990 |
| Jan 7, 2026 | 6.28 | 6.29 | 6.13 | 6.15 | 6.15 | -1.91% | 18,236,450 |
| Jan 6, 2026 | 6.24 | 6.33 | 6.21 | 6.27 | 6.27 | 0.48% | 15,534,230 |
| Jan 5, 2026 | 6.29 | 6.29 | 6.16 | 6.24 | 6.24 | - | 12,572,680 |
| Dec 31, 2025 | 6.19 | 6.32 | 6.10 | 6.24 | 6.24 | 0.97% | 19,296,460 |
| Dec 30, 2025 | 6.17 | 6.34 | 6.16 | 6.18 | 6.18 | -0.32% | 15,627,760 |
| Dec 29, 2025 | 6.35 | 6.40 | 6.16 | 6.20 | 6.20 | -2.82% | 15,591,700 |
| Dec 26, 2025 | 6.32 | 6.48 | 6.32 | 6.38 | 6.38 | 0.79% | 12,210,536 |
| Dec 25, 2025 | 6.22 | 6.37 | 6.21 | 6.33 | 6.33 | 1.77% | 13,589,700 |
| Dec 24, 2025 | 6.24 | 6.27 | 6.16 | 6.22 | 6.22 | 0.16% | 8,332,987 |
| Dec 23, 2025 | 6.32 | 6.36 | 6.19 | 6.21 | 6.21 | -1.74% | 10,782,550 |
| Dec 22, 2025 | 6.40 | 6.47 | 6.32 | 6.32 | 6.32 | -1.40% | 12,745,500 |
| Dec 19, 2025 | 6.25 | 6.43 | 6.17 | 6.41 | 6.41 | 3.39% | 15,011,440 |
| Dec 18, 2025 | 6.20 | 6.30 | 6.18 | 6.20 | 6.20 | -0.48% | 11,792,280 |
| Dec 17, 2025 | 6.30 | 6.32 | 6.09 | 6.23 | 6.23 | -1.42% | 14,642,520 |