Shanghai Xuerong Biotechnology Co., Ltd. (SHE:300511)
China · Delayed Price · Currency is CNY 4.870
+0.120 (2.53%)
Sep 30, 2026, 4:00 PM EDT
SHE:300511 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.76 | 4.88 | 4.76 | 4.87 | 4.87 | 2.53% | 16,654,410 |
| Sep 29, 2026 | 4.74 | 4.81 | 4.70 | 4.75 | 4.75 | - | 11,353,415 |
| Sep 28, 2026 | 4.85 | 4.89 | 4.71 | 4.75 | 4.75 | -1.86% | 15,088,178 |
| Sep 24, 2026 | 4.91 | 4.96 | 4.83 | 4.84 | 4.84 | -1.83% | 16,650,152 |
| Sep 23, 2026 | 5.08 | 5.08 | 4.92 | 4.93 | 4.93 | -3.33% | 23,040,020 |
| Sep 22, 2026 | 5.11 | 5.18 | 5.01 | 5.10 | 5.10 | -0.78% | 25,825,349 |
| Sep 21, 2026 | 4.99 | 5.17 | 4.96 | 5.14 | 5.14 | 2.59% | 31,066,539 |
| Sep 18, 2026 | 4.96 | 5.07 | 4.94 | 5.01 | 5.01 | 0.40% | 25,944,499 |
| Sep 17, 2026 | 4.92 | 5.05 | 4.87 | 4.99 | 4.99 | 0.60% | 28,100,016 |
| Sep 16, 2026 | 4.92 | 5.00 | 4.84 | 4.96 | 4.96 | 0.81% | 21,202,900 |
| Sep 15, 2026 | 5.16 | 5.20 | 4.91 | 4.92 | 4.92 | -5.20% | 38,357,600 |
| Sep 14, 2026 | 5.43 | 5.44 | 5.12 | 5.19 | 5.19 | -3.71% | 38,504,700 |
| Sep 11, 2026 | 5.56 | 5.65 | 5.34 | 5.39 | 5.39 | -3.58% | 34,659,600 |
| Sep 10, 2026 | 5.78 | 5.81 | 5.58 | 5.59 | 5.59 | -3.95% | 34,125,100 |
| Sep 9, 2026 | 5.75 | 5.95 | 5.71 | 5.82 | 5.82 | -0.17% | 50,202,467 |
| Sep 8, 2026 | 5.68 | 5.93 | 5.64 | 5.83 | 5.83 | 2.64% | 62,662,268 |
| Sep 7, 2026 | 5.46 | 5.71 | 5.46 | 5.68 | 5.68 | 3.84% | 53,140,526 |
| Sep 4, 2026 | 5.25 | 5.63 | 5.18 | 5.47 | 5.47 | 4.39% | 67,514,720 |
| Sep 3, 2026 | 5.43 | 5.45 | 5.23 | 5.24 | 5.24 | -2.78% | 37,001,770 |
| Sep 2, 2026 | 5.76 | 5.79 | 5.33 | 5.39 | 5.39 | -6.42% | 67,102,863 |
| Sep 1, 2026 | 5.43 | 5.95 | 5.43 | 5.76 | 5.76 | 5.30% | 81,461,658 |
| Aug 31, 2026 | 5.73 | 5.76 | 5.46 | 5.47 | 5.47 | -4.37% | 57,803,709 |
| Aug 28, 2026 | 5.55 | 5.77 | 5.47 | 5.72 | 5.72 | 2.14% | 55,289,663 |
| Aug 27, 2026 | 5.29 | 5.63 | 5.29 | 5.60 | 5.60 | 5.07% | 63,913,970 |
| Aug 26, 2026 | 5.21 | 5.69 | 5.21 | 5.33 | 5.33 | - | 54,995,563 |
| Aug 25, 2026 | 5.18 | 5.44 | 5.10 | 5.33 | 5.33 | -2.91% | 54,649,770 |
| 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 |