Skip to main content
Shanghai Xuerong Biotechnology Co.,Ltd. (SHE:300511)
China flag China · Delayed Price · Currency is CNY
8.24
+0.66 (8.71%)
At close: Apr 29, 2026

SHE:300511 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.588.487.508.248.248.71%84,796,742
Apr 28, 20268.008.157.397.587.58-3.93%71,505,554
Apr 27, 20267.657.947.537.897.893.41%44,482,763
Apr 24, 20267.497.847.457.637.631.06%46,245,348
Apr 23, 20267.057.807.037.557.556.94%61,481,237
Apr 22, 20267.487.536.917.067.06-1.67%33,979,720
Apr 21, 20267.497.517.107.187.18-4.27%30,534,380
Apr 20, 20267.427.517.347.507.501.35%31,129,700
Apr 17, 20267.067.477.057.407.404.67%46,017,174
Apr 16, 20267.047.186.977.077.070.14%20,550,855
Apr 15, 20267.147.267.027.067.06-1.53%26,462,238
Apr 14, 20267.127.236.957.177.171.27%23,819,600
Apr 13, 20267.077.146.977.087.08-0.56%18,377,910
Apr 10, 20267.157.236.977.127.12-0.42%24,216,810
Apr 9, 20267.107.207.067.157.150.28%19,628,430
Apr 8, 20267.057.147.007.137.133.18%17,284,910
Apr 7, 20266.927.076.806.916.91-0.29%13,910,950
Apr 3, 20267.067.156.906.936.93-1.84%19,117,430
Apr 2, 20267.057.276.997.067.06-0.14%21,865,680
Apr 1, 20267.057.136.987.077.072.02%14,055,040
Mar 31, 20267.147.246.936.936.93-3.62%16,259,210
Mar 30, 20267.017.206.997.197.191.84%18,829,600
Mar 27, 20266.937.186.917.067.060.86%15,903,500
Mar 26, 20266.957.126.927.007.000.43%16,324,850
Mar 25, 20266.947.076.876.976.970.58%17,069,560
Mar 24, 20266.797.076.636.936.933.59%24,524,460
Mar 23, 20266.646.946.506.696.69-1.04%30,847,030
Mar 20, 20266.957.126.756.766.76-2.17%16,732,900
Mar 19, 20266.977.076.856.916.91-1.99%16,545,330
Mar 18, 20267.107.106.977.057.051.00%15,129,050
Mar 17, 20267.327.376.956.986.98-4.38%20,362,135
Mar 16, 20267.237.377.227.307.300.69%17,430,360
Mar 13, 20267.397.467.207.257.25-1.76%16,065,560
Mar 12, 20267.557.607.347.387.38-2.64%23,603,960
Mar 11, 20267.467.647.417.587.581.20%25,497,030
Mar 10, 20267.387.897.347.497.491.63%33,964,010
Mar 9, 20267.357.447.127.377.37-1.21%29,331,560
Mar 6, 20267.087.507.087.467.465.22%41,124,520
Mar 5, 20267.177.227.057.097.09-0.28%22,761,310
Mar 4, 20267.067.237.037.117.110.28%28,402,600
Mar 3, 20267.247.507.077.097.09-2.07%33,055,860
Mar 2, 20267.127.267.057.247.24-0.41%25,742,270
Feb 27, 20267.137.327.067.277.272.11%26,623,720
Feb 26, 20267.277.407.117.127.12-2.06%20,141,783
Feb 25, 20267.087.277.057.277.272.11%24,321,960
Feb 24, 20267.007.156.967.127.121.57%24,293,000
Feb 13, 20267.147.227.017.017.01-0.99%26,224,630
Feb 12, 20267.147.217.027.087.08-1.53%32,683,136
Feb 11, 20266.917.426.887.197.194.35%55,197,960
Feb 10, 20266.796.976.756.896.890.29%45,335,980
Feb 9, 20266.296.956.256.876.879.74%73,080,150
Feb 6, 20266.166.346.126.266.261.62%23,259,690
Feb 5, 20266.216.276.146.166.16-1.75%19,149,600
Feb 4, 20266.026.296.006.276.274.85%38,699,360
Feb 3, 20266.006.045.925.985.98-0.33%18,303,543
Feb 2, 20266.096.155.966.006.00-2.44%23,257,900
Jan 30, 20265.976.315.926.156.152.16%44,496,380
Jan 29, 20266.096.166.006.026.02-1.15%21,844,000
Jan 28, 20266.126.156.086.096.09-0.98%17,898,620
Jan 27, 20266.256.256.096.156.15-2.38%21,464,240
Jan 26, 20266.216.386.136.306.301.45%32,519,270
Jan 23, 20266.166.216.156.216.210.81%15,759,880
Jan 22, 20266.176.186.126.166.16-0.32%14,372,870
Jan 21, 20266.186.206.136.186.18-0.32%13,402,080
Jan 20, 20266.256.266.146.206.20-1.12%24,381,660
Jan 19, 20266.506.506.236.276.27-1.72%30,982,320
Jan 16, 20266.656.766.386.386.383.07%67,420,600
Jan 15, 20266.206.276.146.196.19-0.96%18,239,840
Jan 14, 20266.336.446.166.256.25-1.57%25,845,190
Jan 13, 20266.596.626.336.356.35-2.31%27,075,210
Jan 12, 20266.296.576.296.506.503.67%34,848,771
Jan 9, 20266.296.376.216.276.27-0.63%17,658,470
Jan 8, 20266.116.336.116.316.312.60%23,895,990
Jan 7, 20266.286.296.136.156.15-1.91%18,236,450
Jan 6, 20266.246.336.216.276.270.48%15,534,230
Jan 5, 20266.296.296.166.246.24-12,572,680
Dec 31, 20256.196.326.106.246.240.97%19,296,460
Dec 30, 20256.176.346.166.186.18-0.32%15,627,760
Dec 29, 20256.356.406.166.206.20-2.82%15,591,700
Dec 26, 20256.326.486.326.386.380.79%12,210,536
Dec 25, 20256.226.376.216.336.331.77%13,589,700
Dec 24, 20256.246.276.166.226.220.16%8,332,987
Dec 23, 20256.326.366.196.216.21-1.74%10,782,550
Dec 22, 20256.406.476.326.326.32-1.40%12,745,500
Dec 19, 20256.256.436.176.416.413.39%15,011,440
Dec 18, 20256.206.306.186.206.20-0.48%11,792,280
Dec 17, 20256.306.326.096.236.23-1.42%14,642,520
Dec 16, 20256.436.476.286.326.32-0.94%12,521,690
Dec 15, 20256.396.476.286.386.38-0.16%12,338,220
Dec 12, 20256.406.496.356.396.39-0.47%14,457,525
Dec 11, 20256.646.676.426.426.42-3.46%16,997,610
Dec 10, 20256.756.796.556.656.65-1.48%15,329,240
Dec 9, 20256.716.816.646.756.750.15%15,588,523
Dec 8, 20256.757.176.736.746.74-0.15%21,279,560
Dec 5, 20256.776.816.656.756.75-0.30%11,888,880
Dec 4, 20256.927.006.756.776.77-2.45%15,117,630
Dec 3, 20256.987.126.926.946.94-2.25%15,438,400
Dec 2, 20257.187.237.037.107.10-1.80%11,493,050
Dec 1, 20257.167.287.137.237.230.42%17,246,870
Nov 28, 20256.917.226.867.207.204.05%27,698,130