Shanghai Xuerong Biotechnology Co., Ltd. (SHE:300511)
China · Delayed Price · Currency is CNY 5.49
-0.12 (-2.14%)
Aug 24, 2026, 4:00 PM EDT
SHE:300511 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5.67 | 5.68 | 5.37 | 5.49 | 5.49 | -2.14% | 41,857,899 |
| Aug 21, 2026 | 5.76 | 5.78 | 5.48 | 5.61 | 5.61 | -5.24% | 49,630,320 |
| Aug 20, 2026 | 5.81 | 6.00 | 5.67 | 5.92 | 5.92 | 1.20% | 73,396,250 |
| Aug 19, 2026 | 6.20 | 6.25 | 5.80 | 5.85 | 5.85 | -8.45% | 85,541,870 |
| Aug 18, 2026 | 5.45 | 6.46 | 5.45 | 6.39 | 6.39 | 16.39% | 106,512,638 |
| Aug 17, 2026 | 5.37 | 5.51 | 5.33 | 5.49 | 5.49 | 2.23% | 21,650,000 |
| Aug 14, 2026 | 5.44 | 5.45 | 5.32 | 5.37 | 5.37 | -1.29% | 13,738,160 |
| Aug 13, 2026 | 5.43 | 5.51 | 5.37 | 5.44 | 5.44 | -0.18% | 16,415,020 |
| Aug 12, 2026 | 5.40 | 5.47 | 5.35 | 5.45 | 5.45 | 1.68% | 13,172,300 |
| Aug 11, 2026 | 5.44 | 5.49 | 5.35 | 5.36 | 5.36 | -2.37% | 15,287,320 |
| Aug 10, 2026 | 5.26 | 5.51 | 5.26 | 5.49 | 5.49 | 4.17% | 28,251,728 |
| Aug 7, 2026 | 5.27 | 5.29 | 5.16 | 5.27 | 5.27 | -0.75% | 22,470,590 |
| Aug 6, 2026 | 5.24 | 5.34 | 5.18 | 5.31 | 5.31 | 0.95% | 24,503,390 |
| Aug 5, 2026 | 5.24 | 5.27 | 5.19 | 5.26 | 5.26 | 0.38% | 15,231,640 |
| Aug 4, 2026 | 5.28 | 5.29 | 5.18 | 5.24 | 5.24 | -0.57% | 16,448,606 |
| Aug 3, 2026 | 5.16 | 5.27 | 5.12 | 5.27 | 5.27 | 2.33% | 14,365,650 |
| Jul 31, 2026 | 5.01 | 5.16 | 5.01 | 5.15 | 5.15 | 2.18% | 13,490,910 |
| Jul 30, 2026 | 5.07 | 5.20 | 4.98 | 5.04 | 5.04 | -0.40% | 17,296,800 |
| Jul 29, 2026 | 4.94 | 5.12 | 4.94 | 5.06 | 5.06 | 2.22% | 19,760,550 |
| Jul 28, 2026 | 4.93 | 5.03 | 4.92 | 4.95 | 4.95 | -0.20% | 11,677,705 |
| Jul 27, 2026 | 4.74 | 5.00 | 4.73 | 4.96 | 4.96 | 3.98% | 20,189,420 |
| Jul 24, 2026 | 5.00 | 5.05 | 4.77 | 4.77 | 4.77 | -5.54% | 19,024,925 |
| Jul 23, 2026 | 4.88 | 5.06 | 4.87 | 5.05 | 5.05 | 2.64% | 18,936,190 |
| Jul 22, 2026 | 5.05 | 5.12 | 4.90 | 4.92 | 4.92 | -3.34% | 21,637,536 |
| Jul 21, 2026 | 5.22 | 5.23 | 4.98 | 5.09 | 5.09 | -2.49% | 24,106,810 |
| Jul 20, 2026 | 5.49 | 5.51 | 5.16 | 5.22 | 5.22 | -4.92% | 26,385,990 |
| Jul 17, 2026 | 5.66 | 5.73 | 5.41 | 5.49 | 5.49 | -3.00% | 23,316,944 |
| Jul 16, 2026 | 5.65 | 5.73 | 5.57 | 5.66 | 5.66 | -0.70% | 19,343,745 |
| Jul 15, 2026 | 5.68 | 5.78 | 5.52 | 5.70 | 5.70 | -0.52% | 28,393,110 |
| Jul 14, 2026 | 5.50 | 5.73 | 5.44 | 5.73 | 5.73 | 3.24% | 25,506,920 |
| Jul 13, 2026 | 5.49 | 5.65 | 5.43 | 5.55 | 5.55 | 1.28% | 27,679,215 |
| Jul 10, 2026 | 5.34 | 5.58 | 5.25 | 5.48 | 5.48 | 2.43% | 19,377,800 |
| Jul 9, 2026 | 5.44 | 5.53 | 5.28 | 5.35 | 5.35 | -2.37% | 21,158,300 |
| Jul 8, 2026 | 5.52 | 5.57 | 5.41 | 5.48 | 5.48 | -1.26% | 16,887,131 |
| Jul 7, 2026 | 5.67 | 5.78 | 5.52 | 5.55 | 5.55 | -2.29% | 18,369,632 |
| Jul 6, 2026 | 5.69 | 5.85 | 5.60 | 5.68 | 5.68 | 0.89% | 25,454,200 |
| Jul 3, 2026 | 5.55 | 5.77 | 5.48 | 5.63 | 5.63 | 1.26% | 32,166,695 |
| Jul 2, 2026 | 5.43 | 5.78 | 5.36 | 5.56 | 5.56 | 2.39% | 39,167,417 |
| Jul 1, 2026 | 5.07 | 5.50 | 5.04 | 5.43 | 5.43 | 7.95% | 37,055,115 |
| Jun 30, 2026 | 5.15 | 5.19 | 5.02 | 5.03 | 5.03 | -2.71% | 18,228,440 |
| Jun 29, 2026 | 5.10 | 5.18 | 4.96 | 5.17 | 5.17 | 1.17% | 21,454,280 |
| Jun 26, 2026 | 5.31 | 5.36 | 5.11 | 5.11 | 5.11 | -4.31% | 18,326,560 |
| Jun 25, 2026 | 5.48 | 5.55 | 5.32 | 5.34 | 5.34 | -2.91% | 17,246,090 |
| Jun 24, 2026 | 5.51 | 5.55 | 5.29 | 5.50 | 5.50 | 0.18% | 20,537,480 |
| Jun 23, 2026 | 5.28 | 5.63 | 5.27 | 5.49 | 5.49 | 3.00% | 25,374,170 |
| Jun 22, 2026 | 5.30 | 5.35 | 5.13 | 5.33 | 5.33 | -0.37% | 23,841,010 |
| Jun 18, 2026 | 5.43 | 5.47 | 5.28 | 5.35 | 5.35 | -1.47% | 16,274,230 |
| Jun 17, 2026 | 5.55 | 5.61 | 5.40 | 5.43 | 5.43 | -2.69% | 20,131,000 |
| Jun 16, 2026 | 5.57 | 5.66 | 5.48 | 5.58 | 5.58 | -0.53% | 16,589,680 |
| Jun 15, 2026 | 5.56 | 5.73 | 5.53 | 5.61 | 5.61 | -0.18% | 20,623,100 |