Shanghai Xuerong Biotechnology Co.,Ltd. (300511.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 2.6400 | 2.7100 | 2.5900 | 2.6400 | 2.6400 | 11,285,309 |
| 20 June 2024 | 2.7600 | 2.7800 | 2.6400 | 2.6400 | 2.6400 | 15,035,065 |
| 19 June 2024 | 2.8100 | 2.8500 | 2.7500 | 2.7500 | 2.7500 | 16,842,800 |
| 18 June 2024 | 2.7300 | 2.8400 | 2.7200 | 2.8200 | 2.8200 | 27,686,609 |
| 17 June 2024 | 2.6200 | 2.7000 | 2.5800 | 2.6800 | 2.6800 | 24,753,919 |
| 14 June 2024 | 2.8100 | 2.8200 | 2.6300 | 2.6500 | 2.6500 | 36,836,585 |
| 13 June 2024 | 2.9000 | 2.9500 | 2.8100 | 2.8200 | 2.8200 | 31,000,328 |
| 12 June 2024 | 2.8100 | 2.9700 | 2.7900 | 2.9500 | 2.9500 | 55,069,361 |
| 11 June 2024 | 3.2600 | 3.3000 | 3.1600 | 3.2100 | 3.2100 | 16,179,564 |
| 07 June 2024 | 3.1100 | 3.2900 | 3.1100 | 3.2900 | 3.2900 | 16,101,070 |
| 06 June 2024 | 3.2800 | 3.3000 | 3.0500 | 3.0900 | 3.0900 | 14,132,651 |
| 05 June 2024 | 3.3800 | 3.3800 | 3.2500 | 3.2700 | 3.2700 | 9,435,900 |
| 04 June 2024 | 3.4700 | 3.4900 | 3.3100 | 3.3700 | 3.3700 | 13,025,610 |
| 03 June 2024 | 3.6000 | 3.6000 | 3.4300 | 3.5000 | 3.5000 | 12,407,705 |
| 31 May 2024 | 3.6500 | 3.6600 | 3.5800 | 3.6100 | 3.6100 | 10,265,049 |
| 30 May 2024 | 3.7400 | 3.7600 | 3.6100 | 3.6600 | 3.6600 | 12,299,890 |
| 29 May 2024 | 3.7300 | 3.8200 | 3.7000 | 3.7500 | 3.7500 | 10,494,817 |
| 28 May 2024 | 3.8300 | 3.8400 | 3.7300 | 3.7500 | 3.7500 | 12,203,890 |
| 27 May 2024 | 3.9000 | 3.9400 | 3.7600 | 3.8300 | 3.8300 | 13,800,235 |
| 24 May 2024 | 3.8600 | 3.9900 | 3.8600 | 3.9200 | 3.9200 | 16,363,040 |
| 23 May 2024 | 3.9700 | 3.9700 | 3.8400 | 3.8700 | 3.8700 | 14,725,940 |
| 22 May 2024 | 3.9900 | 4.0500 | 3.9400 | 3.9700 | 3.9700 | 14,499,155 |
| 21 May 2024 | 4.0200 | 4.0400 | 3.9300 | 4.0000 | 4.0000 | 17,361,100 |
| 20 May 2024 | 3.9700 | 4.1300 | 3.9700 | 4.0700 | 4.0700 | 25,192,647 |
| 17 May 2024 | 4.0000 | 4.0600 | 3.9100 | 3.9800 | 3.9800 | 26,111,368 |
| 16 May 2024 | 4.0300 | 4.1000 | 3.9900 | 4.0300 | 4.0300 | 31,545,167 |
| 15 May 2024 | 3.9200 | 4.2100 | 3.8600 | 4.1600 | 4.1600 | 50,354,107 |
| 14 May 2024 | 4.1000 | 4.1600 | 3.9600 | 3.9800 | 3.9800 | 46,027,272 |
| 13 May 2024 | 4.4800 | 4.5500 | 4.1300 | 4.1800 | 4.1800 | 82,949,876 |
| 10 May 2024 | 4.2700 | 4.7900 | 4.2700 | 4.7900 | 4.7900 | 39,380,614 |
| 09 May 2024 | 4.0800 | 4.2300 | 3.9200 | 3.9900 | 3.9900 | 38,800,076 |
| 08 May 2024 | 3.8400 | 3.9700 | 3.7800 | 3.8900 | 3.8900 | 18,668,140 |
| 07 May 2024 | 3.7400 | 3.8400 | 3.7200 | 3.8400 | 3.8400 | 11,376,600 |
| 06 May 2024 | 3.6800 | 3.7800 | 3.6400 | 3.7600 | 3.7600 | 13,111,987 |
| 30 Apr 2024 | 3.6400 | 3.6800 | 3.5100 | 3.6500 | 3.6500 | 15,216,700 |
| 29 Apr 2024 | 3.4400 | 3.6200 | 3.4400 | 3.5900 | 3.5900 | 12,659,099 |
| 26 Apr 2024 | 3.3700 | 3.4600 | 3.2800 | 3.4500 | 3.4500 | 12,335,165 |
| 25 Apr 2024 | 3.3000 | 3.4000 | 3.2900 | 3.3900 | 3.3900 | 10,374,384 |
| 24 Apr 2024 | 3.2800 | 3.3400 | 3.2400 | 3.3200 | 3.3200 | 8,934,800 |
| 23 Apr 2024 | 3.2000 | 3.3000 | 3.1600 | 3.2400 | 3.2400 | 9,866,600 |
| 22 Apr 2024 | 3.2000 | 3.2300 | 3.0700 | 3.1700 | 3.1700 | 10,028,006 |
| 19 Apr 2024 | 3.2600 | 3.2900 | 3.1700 | 3.1900 | 3.1900 | 8,214,300 |
| 18 Apr 2024 | 3.3500 | 3.3800 | 3.2200 | 3.2500 | 3.2500 | 10,073,755 |
| 17 Apr 2024 | 3.1400 | 3.3400 | 3.0600 | 3.3400 | 3.3400 | 15,541,675 |
| 16 Apr 2024 | 3.3800 | 3.3900 | 3.0600 | 3.0800 | 3.0800 | 17,181,170 |
| 15 Apr 2024 | 3.8000 | 3.8500 | 3.3500 | 3.4200 | 3.4200 | 19,377,595 |
| 12 Apr 2024 | 3.9100 | 3.9500 | 3.8000 | 3.8200 | 3.8200 | 7,207,235 |
| 11 Apr 2024 | 3.9100 | 3.9700 | 3.8200 | 3.9200 | 3.9200 | 8,334,700 |
| 10 Apr 2024 | 4.1300 | 4.1400 | 3.9000 | 3.9300 | 3.9300 | 13,010,935 |
| 09 Apr 2024 | 4.0100 | 4.1400 | 3.9900 | 4.1400 | 4.1400 | 10,854,444 |
| 08 Apr 2024 | 4.2200 | 4.2200 | 4.0200 | 4.0300 | 4.0300 | 13,681,167 |
| 03 Apr 2024 | 4.2200 | 4.2500 | 4.1400 | 4.2400 | 4.2400 | 10,208,075 |
| 02 Apr 2024 | 4.1800 | 4.2300 | 4.1500 | 4.2200 | 4.2200 | 10,555,729 |
| 01 Apr 2024 | 4.1100 | 4.2200 | 4.0800 | 4.2100 | 4.2100 | 14,909,550 |
| 29 Mar 2024 | 4.0700 | 4.1200 | 4.0400 | 4.1100 | 4.1100 | 9,592,580 |
| 28 Mar 2024 | 4.0000 | 4.1100 | 3.9100 | 4.0800 | 4.0800 | 26,280,088 |
| 27 Mar 2024 | 4.0600 | 4.3500 | 4.0200 | 4.1200 | 4.1200 | 29,668,840 |
| 26 Mar 2024 | 4.0400 | 4.0900 | 3.9800 | 4.0400 | 4.0400 | 10,312,307 |
| 25 Mar 2024 | 4.1200 | 4.1500 | 3.9800 | 3.9900 | 3.9900 | 11,899,482 |
| 22 Mar 2024 | 4.3000 | 4.3200 | 4.1100 | 4.1400 | 4.1400 | 14,900,285 |
| 21 Mar 2024 | 4.2300 | 4.3200 | 4.1800 | 4.3100 | 4.3100 | 14,611,880 |
| 20 Mar 2024 | 4.1500 | 4.2200 | 4.1300 | 4.2100 | 4.2100 | 12,343,210 |
| 19 Mar 2024 | 4.1000 | 4.1900 | 4.0900 | 4.1400 | 4.1400 | 13,704,987 |
| 18 Mar 2024 | 4.1400 | 4.1600 | 4.0500 | 4.1200 | 4.1200 | 17,988,491 |
| 15 Mar 2024 | 4.0100 | 4.1800 | 3.9800 | 4.1500 | 4.1500 | 20,499,155 |
| 14 Mar 2024 | 3.9800 | 4.1300 | 3.9300 | 4.0000 | 4.0000 | 16,131,025 |
| 13 Mar 2024 | 4.0100 | 4.0900 | 3.9000 | 3.9900 | 3.9900 | 15,431,983 |
| 12 Mar 2024 | 3.9100 | 4.0300 | 3.8700 | 4.0200 | 4.0200 | 14,772,835 |
| 11 Mar 2024 | 3.7700 | 3.8800 | 3.7500 | 3.8800 | 3.8800 | 9,441,355 |
| 08 Mar 2024 | 3.7800 | 3.8200 | 3.7100 | 3.7800 | 3.7800 | 7,752,300 |
| 07 Mar 2024 | 3.7700 | 3.8500 | 3.7500 | 3.7900 | 3.7900 | 10,946,506 |
| 06 Mar 2024 | 3.6800 | 3.7800 | 3.6500 | 3.7500 | 3.7500 | 11,790,906 |
| 05 Mar 2024 | 3.7900 | 3.8300 | 3.6800 | 3.6900 | 3.6900 | 12,703,920 |
| 04 Mar 2024 | 3.8500 | 3.9200 | 3.7400 | 3.7900 | 3.7900 | 15,485,692 |
| 01 Mar 2024 | 3.9500 | 3.9700 | 3.8100 | 3.8800 | 3.8800 | 18,672,527 |
| 29 Feb 2024 | 3.8200 | 4.0200 | 3.7200 | 3.9500 | 3.9500 | 28,657,555 |
| 28 Feb 2024 | 4.4500 | 4.6000 | 3.8800 | 3.8900 | 3.8900 | 35,742,027 |
| 27 Feb 2024 | 4.0700 | 4.1800 | 4.0300 | 4.1700 | 4.1700 | 10,948,510 |
| 26 Feb 2024 | 3.9400 | 4.1800 | 3.9300 | 4.0700 | 4.0700 | 14,517,943 |
| 23 Feb 2024 | 3.7700 | 3.9800 | 3.7700 | 3.9500 | 3.9500 | 11,768,085 |
| 22 Feb 2024 | 3.6800 | 3.7800 | 3.6500 | 3.7700 | 3.7700 | 10,737,099 |
| 21 Feb 2024 | 3.4900 | 3.8100 | 3.4700 | 3.6900 | 3.6900 | 14,606,880 |
| 20 Feb 2024 | 3.4600 | 3.5500 | 3.3700 | 3.5300 | 3.5300 | 10,187,500 |
| 19 Feb 2024 | 3.3500 | 3.5500 | 3.3300 | 3.4600 | 3.4600 | 18,205,442 |
| 08 Feb 2024 | 3.1000 | 3.3200 | 3.0000 | 3.3100 | 3.3100 | 25,092,263 |
| 07 Feb 2024 | 3.3600 | 3.3700 | 2.9700 | 3.0500 | 3.0500 | 22,050,020 |
| 06 Feb 2024 | 3.2100 | 3.4600 | 2.9400 | 3.3200 | 3.3200 | 25,270,090 |
| 05 Feb 2024 | 3.9900 | 4.0000 | 3.3100 | 3.3800 | 3.3800 | 22,374,684 |
| 02 Feb 2024 | 4.1600 | 4.3000 | 3.8200 | 3.9600 | 3.9600 | 12,285,390 |
| 01 Feb 2024 | 4.2600 | 4.2800 | 4.0600 | 4.1600 | 4.1600 | 11,875,025 |
| 31 Jan 2024 | 4.5300 | 4.5400 | 4.2600 | 4.2800 | 4.2800 | 10,407,425 |
| 30 Jan 2024 | 4.6700 | 4.7100 | 4.5000 | 4.5000 | 4.5000 | 6,854,470 |
| 29 Jan 2024 | 4.8400 | 4.8500 | 4.6600 | 4.6800 | 4.6800 | 8,128,300 |
| 26 Jan 2024 | 4.7600 | 4.8900 | 4.7600 | 4.8000 | 4.8000 | 7,294,435 |
| 25 Jan 2024 | 4.6200 | 4.7800 | 4.5700 | 4.7700 | 4.7700 | 7,953,235 |
| 24 Jan 2024 | 4.5100 | 4.6000 | 4.3900 | 4.6000 | 4.6000 | 9,811,635 |
| 23 Jan 2024 | 4.5300 | 4.5300 | 4.3800 | 4.4800 | 4.4800 | 9,655,685 |
| 22 Jan 2024 | 4.8700 | 4.8700 | 4.4700 | 4.5200 | 4.5200 | 12,215,155 |
| 19 Jan 2024 | 4.8700 | 4.9400 | 4.8300 | 4.8800 | 4.8800 | 5,014,055 |
| 18 Jan 2024 | 4.9600 | 4.9800 | 4.7400 | 4.8900 | 4.8900 | 8,978,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.