Shanghai Xuerong Bio-Technology Co. Ltd. Class A 300511
SZSE · China · Process Industries
CNY 4.87+0.12 (+2.53%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.87 | +2.53% | CNY 4.76 | CNY 4.88 | CNY 4.76 | 16.65M |
| 2026-09-29 | CNY 4.75 | 0.00% | CNY 4.74 | CNY 4.81 | CNY 4.70 | 11.35M |
| 2026-09-28 | CNY 4.75 | -1.86% | CNY 4.85 | CNY 4.89 | CNY 4.71 | 15.08M |
| 2026-09-24 | CNY 4.84 | -1.83% | CNY 4.91 | CNY 4.96 | CNY 4.83 | 16.65M |
| 2026-09-23 | CNY 4.93 | -3.33% | CNY 5.08 | CNY 5.08 | CNY 4.92 | 23.04M |
| 2026-09-22 | CNY 5.10 | -0.78% | CNY 5.11 | CNY 5.18 | CNY 5.01 | 25.82M |
| 2026-09-21 | CNY 5.14 | +2.59% | CNY 4.99 | CNY 5.17 | CNY 4.96 | 31.05M |
| 2026-09-18 | CNY 5.01 | +0.40% | CNY 4.96 | CNY 5.07 | CNY 4.94 | 25.94M |
| 2026-09-17 | CNY 4.99 | +0.60% | CNY 4.92 | CNY 5.05 | CNY 4.87 | 28.09M |
| 2026-09-16 | CNY 4.96 | +0.81% | CNY 4.92 | CNY 5.00 | CNY 4.84 | 21.19M |
| 2026-09-15 | CNY 4.92 | -5.20% | CNY 5.16 | CNY 5.20 | CNY 4.91 | 38.35M |
| 2026-09-14 | CNY 5.19 | -3.71% | CNY 5.43 | CNY 5.44 | CNY 5.12 | 38.48M |
| 2026-09-11 | CNY 5.39 | -3.58% | CNY 5.56 | CNY 5.65 | CNY 5.34 | 34.66M |
| 2026-09-10 | CNY 5.59 | -3.95% | CNY 5.78 | CNY 5.81 | CNY 5.58 | 34.12M |
| 2026-09-09 | CNY 5.82 | -0.17% | CNY 5.75 | CNY 5.95 | CNY 5.71 | 50.19M |
| 2026-09-08 | CNY 5.83 | +2.64% | CNY 5.68 | CNY 5.93 | CNY 5.64 | 62.66M |
| 2026-09-07 | CNY 5.68 | +3.84% | CNY 5.46 | CNY 5.71 | CNY 5.46 | 53.14M |
| 2026-09-04 | CNY 5.47 | +4.39% | CNY 5.25 | CNY 5.63 | CNY 5.18 | 67.51M |
| 2026-09-03 | CNY 5.24 | -2.78% | CNY 5.43 | CNY 5.45 | CNY 5.23 | 37.00M |
| 2026-09-02 | CNY 5.39 | -6.42% | CNY 5.76 | CNY 5.79 | CNY 5.33 | 67.09M |
| 2026-09-01 | CNY 5.76 | +5.30% | CNY 5.43 | CNY 5.95 | CNY 5.43 | 81.46M |
| 2026-08-31 | CNY 5.47 | -4.37% | CNY 5.73 | CNY 5.76 | CNY 5.46 | 57.80M |
| 2026-08-28 | CNY 5.72 | +2.14% | CNY 5.55 | CNY 5.77 | CNY 5.47 | 55.29M |
| 2026-08-27 | CNY 5.60 | +5.07% | CNY 5.29 | CNY 5.63 | CNY 5.29 | 63.91M |
| 2026-08-26 | CNY 5.33 | 0.00% | CNY 5.21 | CNY 5.69 | CNY 5.21 | 54.99M |
| 2026-08-25 | CNY 5.33 | -2.91% | CNY 5.18 | CNY 5.44 | CNY 5.10 | 54.64M |
| 2026-08-24 | CNY 5.49 | -2.14% | CNY 5.67 | CNY 5.68 | CNY 5.37 | 41.85M |
| 2026-08-21 | CNY 5.61 | -5.24% | CNY 5.76 | CNY 5.78 | CNY 5.48 | 49.63M |
| 2026-08-20 | CNY 5.92 | +1.20% | CNY 5.81 | CNY 6.00 | CNY 5.67 | 73.40M |
| 2026-08-19 | CNY 5.85 | -8.45% | CNY 6.20 | CNY 6.25 | CNY 5.80 | 85.54M |
| 2026-08-18 | CNY 6.39 | +16.39% | CNY 5.45 | CNY 6.46 | CNY 5.45 | 106.48M |
| 2026-08-17 | CNY 5.49 | +2.23% | CNY 5.37 | CNY 5.51 | CNY 5.33 | 21.65M |
| 2026-08-14 | CNY 5.37 | -1.29% | CNY 5.44 | CNY 5.45 | CNY 5.32 | 13.74M |
| 2026-08-13 | CNY 5.44 | -0.18% | CNY 5.43 | CNY 5.51 | CNY 5.37 | 16.42M |
| 2026-08-12 | CNY 5.45 | +1.68% | CNY 5.40 | CNY 5.47 | CNY 5.35 | 13.17M |
| 2026-08-11 | CNY 5.36 | -2.37% | CNY 5.44 | CNY 5.49 | CNY 5.35 | 15.29M |
| 2026-08-10 | CNY 5.49 | +4.17% | CNY 5.26 | CNY 5.51 | CNY 5.26 | 28.25M |
| 2026-08-07 | CNY 5.27 | -0.75% | CNY 5.27 | CNY 5.29 | CNY 5.16 | 22.47M |
| 2026-08-06 | CNY 5.31 | +0.95% | CNY 5.24 | CNY 5.34 | CNY 5.18 | 24.50M |
| 2026-08-05 | CNY 5.26 | +0.38% | CNY 5.24 | CNY 5.27 | CNY 5.19 | 15.23M |
| 2026-08-04 | CNY 5.24 | -0.57% | CNY 5.28 | CNY 5.29 | CNY 5.18 | 16.45M |
| 2026-08-03 | CNY 5.27 | +2.33% | CNY 5.16 | CNY 5.27 | CNY 5.12 | 14.37M |
| 2026-07-31 | CNY 5.15 | +2.18% | CNY 5.01 | CNY 5.16 | CNY 5.01 | 13.49M |
| 2026-07-30 | CNY 5.04 | -0.40% | CNY 5.07 | CNY 5.20 | CNY 4.98 | 17.30M |
| 2026-07-29 | CNY 5.06 | +2.22% | CNY 4.94 | CNY 5.12 | CNY 4.94 | 19.76M |
| 2026-07-28 | CNY 4.95 | -0.20% | CNY 4.93 | CNY 5.03 | CNY 4.92 | 11.68M |
| 2026-07-27 | CNY 4.96 | +3.98% | CNY 4.74 | CNY 5.00 | CNY 4.73 | 20.19M |
| 2026-07-24 | CNY 4.77 | -5.54% | CNY 5.00 | CNY 5.05 | CNY 4.77 | 19.02M |
| 2026-07-23 | CNY 5.05 | +2.64% | CNY 4.88 | CNY 5.06 | CNY 4.87 | 18.94M |
| 2026-07-22 | CNY 4.92 | -3.34% | CNY 5.05 | CNY 5.12 | CNY 4.90 | 21.64M |
| 2026-07-21 | CNY 5.09 | -2.49% | CNY 5.22 | CNY 5.23 | CNY 4.98 | 24.11M |
| 2026-07-20 | CNY 5.22 | -4.92% | CNY 5.49 | CNY 5.51 | CNY 5.16 | 26.39M |
| 2026-07-17 | CNY 5.49 | -3.00% | CNY 5.66 | CNY 5.73 | CNY 5.41 | 23.31M |
| 2026-07-16 | CNY 5.66 | -0.70% | CNY 5.65 | CNY 5.73 | CNY 5.57 | 19.34M |
| 2026-07-15 | CNY 5.70 | -0.52% | CNY 5.68 | CNY 5.78 | CNY 5.52 | 28.39M |
| 2026-07-14 | CNY 5.73 | +3.24% | CNY 5.50 | CNY 5.73 | CNY 5.44 | 25.51M |
| 2026-07-13 | CNY 5.55 | +1.28% | CNY 5.49 | CNY 5.65 | CNY 5.43 | 27.68M |
| 2026-07-10 | CNY 5.48 | +2.43% | CNY 5.34 | CNY 5.58 | CNY 5.25 | 19.38M |
| 2026-07-09 | CNY 5.35 | -2.37% | CNY 5.44 | CNY 5.53 | CNY 5.28 | 21.16M |
| 2026-07-08 | CNY 5.48 | -1.26% | CNY 5.52 | CNY 5.57 | CNY 5.41 | 16.89M |
| 2026-07-07 | CNY 5.55 | -2.29% | CNY 5.67 | CNY 5.78 | CNY 5.52 | 18.37M |
| 2026-07-06 | CNY 5.68 | +0.89% | CNY 5.69 | CNY 5.85 | CNY 5.60 | 25.45M |
| 2026-07-03 | CNY 5.63 | +1.26% | CNY 5.55 | CNY 5.77 | CNY 5.48 | 32.17M |
| 2026-07-02 | CNY 5.56 | +2.39% | CNY 5.43 | CNY 5.78 | CNY 5.36 | 39.17M |
| 2026-07-01 | CNY 5.43 | +7.95% | CNY 5.07 | CNY 5.50 | CNY 5.04 | 37.06M |
| 2026-06-30 | CNY 5.03 | -2.71% | CNY 5.15 | CNY 5.19 | CNY 5.02 | 18.23M |
| 2026-06-29 | CNY 5.17 | +1.17% | CNY 5.10 | CNY 5.18 | CNY 4.96 | 21.45M |
| 2026-06-26 | CNY 5.11 | -4.31% | CNY 5.31 | CNY 5.36 | CNY 5.11 | 18.33M |
| 2026-06-25 | CNY 5.34 | -2.91% | CNY 5.48 | CNY 5.55 | CNY 5.32 | 17.25M |
| 2026-06-24 | CNY 5.50 | +0.18% | CNY 5.51 | CNY 5.55 | CNY 5.29 | 20.54M |
| 2026-06-23 | CNY 5.49 | +3.00% | CNY 5.28 | CNY 5.63 | CNY 5.27 | 25.37M |
| 2026-06-22 | CNY 5.33 | -0.37% | CNY 5.30 | CNY 5.35 | CNY 5.13 | 23.84M |
| 2026-06-18 | CNY 5.35 | -1.47% | CNY 5.43 | CNY 5.47 | CNY 5.28 | 16.27M |
| 2026-06-17 | CNY 5.43 | -2.69% | CNY 5.55 | CNY 5.61 | CNY 5.40 | 20.13M |
| 2026-06-16 | CNY 5.58 | -0.53% | CNY 5.57 | CNY 5.66 | CNY 5.48 | 16.59M |
| 2026-06-15 | CNY 5.61 | -0.18% | CNY 5.56 | CNY 5.73 | CNY 5.53 | 20.62M |
| 2026-06-12 | CNY 5.62 | +0.36% | CNY 5.62 | CNY 5.67 | CNY 5.42 | 26.98M |
| 2026-06-11 | CNY 5.60 | -1.06% | CNY 5.62 | CNY 5.73 | CNY 5.56 | 14.98M |
| 2026-06-10 | CNY 5.66 | -3.58% | CNY 5.77 | CNY 5.80 | CNY 5.60 | 20.86M |
| 2026-06-09 | CNY 5.87 | 0.00% | CNY 5.93 | CNY 5.96 | CNY 5.75 | 14.40M |
| 2026-06-08 | CNY 5.87 | -0.84% | CNY 5.81 | CNY 6.05 | CNY 5.73 | 19.51M |
| 2026-06-05 | CNY 5.92 | -1.82% | CNY 5.99 | CNY 6.16 | CNY 5.89 | 16.74M |
| 2026-06-04 | CNY 6.03 | -1.79% | CNY 6.09 | CNY 6.20 | CNY 6.00 | 16.13M |
| 2026-06-03 | CNY 6.14 | +0.66% | CNY 6.11 | CNY 6.20 | CNY 6.08 | 16.77M |
| 2026-06-02 | CNY 6.10 | -2.24% | CNY 6.20 | CNY 6.25 | CNY 6.02 | 18.42M |
| 2026-06-01 | CNY 6.24 | +4.87% | CNY 5.97 | CNY 6.29 | CNY 5.93 | 25.96M |
| 2026-05-29 | CNY 5.95 | -2.30% | CNY 6.08 | CNY 6.09 | CNY 5.92 | 15.59M |
| 2026-05-28 | CNY 6.09 | +0.16% | CNY 6.03 | CNY 6.14 | CNY 5.98 | 16.64M |
| 2026-05-27 | CNY 6.08 | -0.33% | CNY 6.10 | CNY 6.19 | CNY 5.98 | 18.67M |
| 2026-05-26 | CNY 6.10 | -2.24% | CNY 6.19 | CNY 6.20 | CNY 6.03 | 22.94M |