Shanghai Xuerong Biotechnology Co.,Ltd. (SHE:300511)
China · Delayed Price · Currency is CNY 8.04
+0.01 (0.12%)
May 6, 2026, 4:00 PM EDT
SHE:300511 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 8.00 | 8.12 | 7.95 | 8.04 | 8.04 | 0.12% | 40,289,605 |
| Apr 30, 2026 | 8.19 | 8.23 | 7.90 | 8.03 | 8.03 | -2.55% | 53,235,560 |
| Apr 29, 2026 | 7.58 | 8.48 | 7.50 | 8.24 | 8.24 | 8.71% | 84,796,742 |
| Apr 28, 2026 | 8.00 | 8.15 | 7.39 | 7.58 | 7.58 | -3.93% | 71,505,554 |
| Apr 27, 2026 | 7.65 | 7.94 | 7.53 | 7.89 | 7.89 | 3.41% | 44,482,763 |
| Apr 24, 2026 | 7.49 | 7.84 | 7.45 | 7.63 | 7.63 | 1.06% | 46,245,348 |
| Apr 23, 2026 | 7.05 | 7.80 | 7.03 | 7.55 | 7.55 | 6.94% | 61,481,237 |
| Apr 22, 2026 | 7.48 | 7.53 | 6.91 | 7.06 | 7.06 | -1.67% | 33,979,720 |
| Apr 21, 2026 | 7.49 | 7.51 | 7.10 | 7.18 | 7.18 | -4.27% | 30,534,380 |
| Apr 20, 2026 | 7.42 | 7.51 | 7.34 | 7.50 | 7.50 | 1.35% | 31,129,700 |
| Apr 17, 2026 | 7.06 | 7.47 | 7.05 | 7.40 | 7.40 | 4.67% | 46,017,174 |
| Apr 16, 2026 | 7.04 | 7.18 | 6.97 | 7.07 | 7.07 | 0.14% | 20,550,855 |
| Apr 15, 2026 | 7.14 | 7.26 | 7.02 | 7.06 | 7.06 | -1.53% | 26,462,238 |
| Apr 14, 2026 | 7.12 | 7.23 | 6.95 | 7.17 | 7.17 | 1.27% | 23,819,600 |
| Apr 13, 2026 | 7.07 | 7.14 | 6.97 | 7.08 | 7.08 | -0.56% | 18,377,910 |
| Apr 10, 2026 | 7.15 | 7.23 | 6.97 | 7.12 | 7.12 | -0.42% | 24,216,810 |
| Apr 9, 2026 | 7.10 | 7.20 | 7.06 | 7.15 | 7.15 | 0.28% | 19,628,430 |
| Apr 8, 2026 | 7.05 | 7.14 | 7.00 | 7.13 | 7.13 | 3.18% | 17,284,910 |
| Apr 7, 2026 | 6.92 | 7.07 | 6.80 | 6.91 | 6.91 | -0.29% | 13,910,950 |
| Apr 3, 2026 | 7.06 | 7.15 | 6.90 | 6.93 | 6.93 | -1.84% | 19,117,430 |
| Apr 2, 2026 | 7.05 | 7.27 | 6.99 | 7.06 | 7.06 | -0.14% | 21,865,680 |
| Apr 1, 2026 | 7.05 | 7.13 | 6.98 | 7.07 | 7.07 | 2.02% | 14,055,040 |
| Mar 31, 2026 | 7.14 | 7.24 | 6.93 | 6.93 | 6.93 | -3.62% | 16,259,210 |
| Mar 30, 2026 | 7.01 | 7.20 | 6.99 | 7.19 | 7.19 | 1.84% | 18,829,600 |
| Mar 27, 2026 | 6.93 | 7.18 | 6.91 | 7.06 | 7.06 | 0.86% | 15,903,500 |
| Mar 26, 2026 | 6.95 | 7.12 | 6.92 | 7.00 | 7.00 | 0.43% | 16,324,850 |
| Mar 25, 2026 | 6.94 | 7.07 | 6.87 | 6.97 | 6.97 | 0.58% | 17,069,560 |
| Mar 24, 2026 | 6.79 | 7.07 | 6.63 | 6.93 | 6.93 | 3.59% | 24,524,460 |
| Mar 23, 2026 | 6.64 | 6.94 | 6.50 | 6.69 | 6.69 | -1.04% | 30,847,030 |
| Mar 20, 2026 | 6.95 | 7.12 | 6.75 | 6.76 | 6.76 | -2.17% | 16,732,900 |
| Mar 19, 2026 | 6.97 | 7.07 | 6.85 | 6.91 | 6.91 | -1.99% | 16,545,330 |
| Mar 18, 2026 | 7.10 | 7.10 | 6.97 | 7.05 | 7.05 | 1.00% | 15,129,050 |
| Mar 17, 2026 | 7.32 | 7.37 | 6.95 | 6.98 | 6.98 | -4.38% | 20,362,135 |
| Mar 16, 2026 | 7.23 | 7.37 | 7.22 | 7.30 | 7.30 | 0.69% | 17,430,360 |
| Mar 13, 2026 | 7.39 | 7.46 | 7.20 | 7.25 | 7.25 | -1.76% | 16,065,560 |
| Mar 12, 2026 | 7.55 | 7.60 | 7.34 | 7.38 | 7.38 | -2.64% | 23,603,960 |
| Mar 11, 2026 | 7.46 | 7.64 | 7.41 | 7.58 | 7.58 | 1.20% | 25,497,030 |
| Mar 10, 2026 | 7.38 | 7.89 | 7.34 | 7.49 | 7.49 | 1.63% | 33,964,010 |
| Mar 9, 2026 | 7.35 | 7.44 | 7.12 | 7.37 | 7.37 | -1.21% | 29,331,560 |
| 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 |