Shanghai Xuerong Biotechnology Co.,Ltd. (SHE:300511)
China
· Delayed Price · Currency is CNY 7.37
-0.09 (-1.21%)
At close: Mar 9, 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 |
| Dec 16, 2025 | 6.43 | 6.47 | 6.28 | 6.32 | 6.32 | -0.94% | 12,521,690 |
| Dec 15, 2025 | 6.39 | 6.47 | 6.28 | 6.38 | 6.38 | -0.16% | 12,338,220 |
| Dec 12, 2025 | 6.40 | 6.49 | 6.35 | 6.39 | 6.39 | -0.47% | 14,457,525 |
| Dec 11, 2025 | 6.64 | 6.67 | 6.42 | 6.42 | 6.42 | -3.46% | 16,997,610 |
| Dec 10, 2025 | 6.75 | 6.79 | 6.55 | 6.65 | 6.65 | -1.48% | 15,329,240 |
| Dec 9, 2025 | 6.71 | 6.81 | 6.64 | 6.75 | 6.75 | 0.15% | 15,588,523 |
| Dec 8, 2025 | 6.75 | 7.17 | 6.73 | 6.74 | 6.74 | -0.15% | 21,279,560 |
| Dec 5, 2025 | 6.77 | 6.81 | 6.65 | 6.75 | 6.75 | -0.30% | 11,888,880 |
| Dec 4, 2025 | 6.92 | 7.00 | 6.75 | 6.77 | 6.77 | -2.45% | 15,117,630 |
| Dec 3, 2025 | 6.98 | 7.12 | 6.92 | 6.94 | 6.94 | -2.25% | 15,438,400 |
| Dec 2, 2025 | 7.18 | 7.23 | 7.03 | 7.10 | 7.10 | -1.80% | 11,493,050 |
| Dec 1, 2025 | 7.16 | 7.28 | 7.13 | 7.23 | 7.23 | 0.42% | 17,246,870 |
| Nov 28, 2025 | 6.91 | 7.22 | 6.86 | 7.20 | 7.20 | 4.05% | 27,698,130 |
| Nov 27, 2025 | 7.00 | 7.07 | 6.88 | 6.92 | 6.92 | -1.70% | 14,406,800 |
| Nov 26, 2025 | 6.87 | 7.19 | 6.87 | 7.04 | 7.04 | 2.18% | 19,130,470 |
| Nov 25, 2025 | 6.89 | 6.98 | 6.79 | 6.89 | 6.89 | 0.73% | 16,439,110 |
| Nov 24, 2025 | 6.81 | 6.95 | 6.67 | 6.84 | 6.84 | 0.29% | 14,325,340 |
| Nov 21, 2025 | 7.15 | 7.21 | 6.80 | 6.82 | 6.82 | -4.48% | 22,169,770 |
| Nov 20, 2025 | 7.14 | 7.19 | 6.97 | 7.14 | 7.14 | - | 18,206,120 |
| Nov 19, 2025 | 7.27 | 7.33 | 7.05 | 7.14 | 7.14 | -1.79% | 18,135,070 |
| Nov 18, 2025 | 7.34 | 7.37 | 7.17 | 7.27 | 7.27 | -1.22% | 17,969,550 |
| Nov 17, 2025 | 7.47 | 7.57 | 7.27 | 7.36 | 7.36 | -1.60% | 22,647,570 |
| Nov 14, 2025 | 7.45 | 7.61 | 7.41 | 7.48 | 7.48 | -0.27% | 17,712,080 |
| Nov 13, 2025 | 7.46 | 7.70 | 7.34 | 7.50 | 7.50 | -1.06% | 32,831,830 |
| Nov 12, 2025 | 7.72 | 7.78 | 7.47 | 7.58 | 7.58 | -0.26% | 31,899,370 |
| Nov 11, 2025 | 7.43 | 7.70 | 7.28 | 7.60 | 7.60 | 2.15% | 41,695,900 |
| Nov 10, 2025 | 7.26 | 7.65 | 7.16 | 7.44 | 7.44 | 2.62% | 37,270,440 |
| Nov 7, 2025 | 7.51 | 7.58 | 7.14 | 7.25 | 7.25 | -2.55% | 52,511,880 |
| Nov 6, 2025 | 7.50 | 8.50 | 7.41 | 7.44 | 7.44 | 3.33% | 94,262,670 |
| Nov 5, 2025 | 7.12 | 7.24 | 7.05 | 7.20 | 7.20 | 1.12% | 14,918,680 |
| Nov 4, 2025 | 7.17 | 7.21 | 6.98 | 7.12 | 7.12 | -1.11% | 16,949,720 |
| Nov 3, 2025 | 7.02 | 7.22 | 6.90 | 7.20 | 7.20 | 2.71% | 19,017,490 |
| Oct 31, 2025 | 7.02 | 7.10 | 6.96 | 7.01 | 7.01 | - | 14,690,660 |
| Oct 30, 2025 | 7.27 | 7.32 | 7.01 | 7.01 | 7.01 | -3.18% | 22,299,760 |
| Oct 29, 2025 | 7.06 | 7.30 | 7.01 | 7.24 | 7.24 | 1.97% | 28,788,830 |
| Oct 28, 2025 | 6.84 | 7.18 | 6.80 | 7.10 | 7.10 | 3.50% | 33,692,340 |
| Oct 27, 2025 | 6.73 | 6.90 | 6.68 | 6.86 | 6.86 | 2.69% | 24,998,670 |
| Oct 24, 2025 | 6.68 | 6.73 | 6.59 | 6.68 | 6.68 | 0.30% | 17,162,960 |
| Oct 23, 2025 | 6.67 | 6.73 | 6.46 | 6.66 | 6.66 | -1.33% | 22,316,220 |
| Oct 22, 2025 | 6.78 | 6.89 | 6.68 | 6.75 | 6.75 | -0.15% | 14,733,980 |
| Oct 21, 2025 | 6.68 | 6.76 | 6.64 | 6.76 | 6.76 | 1.20% | 15,252,700 |
| Oct 20, 2025 | 6.78 | 6.82 | 6.59 | 6.68 | 6.68 | -0.30% | 18,317,260 |
| Oct 17, 2025 | 7.00 | 7.02 | 6.67 | 6.70 | 6.70 | -2.19% | 25,822,880 |
| Oct 16, 2025 | 7.00 | 7.14 | 6.80 | 6.85 | 6.85 | -1.58% | 44,370,360 |
| Oct 15, 2025 | 6.55 | 6.98 | 6.50 | 6.96 | 6.96 | 5.78% | 40,762,620 |
| Oct 14, 2025 | 6.66 | 6.82 | 6.54 | 6.58 | 6.58 | -2.08% | 39,494,970 |
| Oct 13, 2025 | 6.29 | 6.80 | 6.27 | 6.72 | 6.72 | 3.54% | 46,636,580 |
| Oct 10, 2025 | 6.26 | 6.69 | 6.23 | 6.49 | 6.49 | 2.37% | 52,964,110 |
| Oct 9, 2025 | 5.83 | 6.51 | 5.78 | 6.34 | 6.34 | 8.75% | 54,253,260 |
| Sep 30, 2025 | 6.02 | 6.06 | 5.80 | 5.83 | 5.83 | -3.16% | 20,382,950 |