Shanghai Xuerong Bio-Tech

300511
🏛️ china →
5.83
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 6.37 6.49 6.22 6.45 13.1M
2022-12-29 6.42 6.45 6.27 6.30 10.8M
2022-12-28 6.59 6.59 6.36 6.38 14.5M
2022-12-27 6.55 6.70 6.39 6.67 15.4M
2022-12-26 6.66 6.81 6.51 6.59 13.7M
2022-12-23 6.58 6.68 6.52 6.58 9.7M
2022-12-22 6.69 6.82 6.56 6.59 10.9M
2022-12-21 6.61 6.83 6.60 6.69 10.6M
2022-12-20 6.74 6.78 6.58 6.61 8.7M
2022-12-19 6.88 6.89 6.66 6.74 11.9M
2022-12-16 6.82 6.88 6.75 6.87 10.2M
2022-12-15 6.88 7.02 6.77 6.84 17.1M
2022-12-14 6.80 6.88 6.73 6.83 16.3M
2022-12-13 6.50 6.89 6.49 6.83 27.0M
2022-12-12 6.58 6.64 6.47 6.49 9.2M
2022-12-09 6.65 6.67 6.52 6.58 9.1M
2022-12-08 6.67 6.74 6.59 6.64 9.5M
2022-12-07 6.55 6.73 6.55 6.73 12.7M
2022-12-06 6.59 6.71 6.56 6.61 11.6M
2022-12-05 6.60 6.72 6.57 6.61 13.5M
2022-12-02 6.47 6.57 6.44 6.55 11.4M
2022-12-01 6.46 6.59 6.44 6.45 16.2M
2022-11-30 6.34 6.45 6.32 6.35 9.1M
2022-11-29 6.24 6.39 6.24 6.36 11.6M
2022-11-28 6.24 6.25 6.10 6.24 9.5M
2022-11-25 6.31 6.37 6.27 6.28 7.4M
2022-11-24 6.29 6.36 6.26 6.33 9.9M
2022-11-23 6.32 6.33 6.18 6.27 9.7M
2022-11-22 6.45 6.45 6.26 6.30 11.4M
2022-11-21 6.43 6.43 6.26 6.41 14.0M
2022-11-18 6.42 6.54 6.42 6.45 12.9M
2022-11-17 6.42 6.48 6.38 6.45 10.2M
2022-11-16 6.37 6.44 6.34 6.43 11.8M
2022-11-15 6.31 6.37 6.29 6.37 11.9M
2022-11-14 6.36 6.40 6.28 6.32 12.3M
2022-11-11 6.37 6.43 6.34 6.35 20.1M
2022-11-10 6.20 6.31 6.18 6.29 13.4M
2022-11-09 6.20 6.26 6.19 6.24 12.1M
2022-11-08 6.26 6.32 6.19 6.23 12.6M
2022-11-07 6.25 6.32 6.22 6.26 15.3M
2022-11-04 6.21 6.29 6.19 6.27 15.4M
2022-11-03 6.24 6.28 6.16 6.21 11.6M
2022-11-02 6.21 6.32 6.18 6.27 11.7M
2022-11-01 6.12 6.27 6.07 6.22 12.6M
2022-10-31 6.06 6.16 6.00 6.14 14.5M
2022-10-28 6.42 6.48 6.01 6.04 22.7M
2022-10-27 6.50 6.57 6.38 6.50 19.9M
2022-10-26 6.58 6.72 6.49 6.55 44.0M
2022-10-25 6.64 7.15 6.58 6.98 24.6M
2022-10-24 6.50 6.82 6.47 6.66 18.6M
2022-10-21 6.47 6.64 6.40 6.48 10.4M
2022-10-20 6.54 6.62 6.44 6.45 12.0M
2022-10-19 6.83 6.88 6.61 6.63 13.2M
2022-10-18 6.87 6.93 6.78 6.81 9.1M
2022-10-17 6.88 6.99 6.80 6.86 13.5M
2022-10-14 6.98 7.18 6.89 6.98 21.5M
2022-10-13 6.59 7.05 6.55 6.97 33.0M
2022-10-12 6.98 6.99 6.52 6.75 42.6M
2022-10-11 6.04 6.11 5.95 6.09 9.7M
2022-10-10 6.27 6.34 5.97 6.02 11.9M
2022-09-30 6.59 6.68 6.18 6.21 19.4M
2022-09-29 6.95 7.03 6.60 6.67 12.8M
2022-09-28 7.12 7.19 6.90 6.90 17.8M
2022-09-27 6.99 7.11 6.56 7.07 25.0M
2022-09-26 7.25 7.32 6.95 7.01 19.4M
2022-09-23 7.57 7.58 7.19 7.30 20.6M
2022-09-22 7.55 7.73 7.43 7.46 21.7M
2022-09-21 7.23 7.67 7.06 7.50 31.4M
2022-09-20 7.08 7.31 7.01 7.24 16.1M
2022-09-19 7.19 7.23 6.90 7.00 12.6M
2022-09-16 7.40 7.59 7.12 7.14 17.2M
2022-09-15 7.49 7.53 7.20 7.31 18.8M
2022-09-14 7.35 7.69 7.27 7.49 31.4M
2022-09-13 6.99 7.53 6.99 7.40 26.7M
2022-09-09 7.05 7.12 6.81 6.97 10.1M
2022-09-08 7.19 7.34 6.97 7.02 15.1M
2022-09-07 7.46 7.47 7.17 7.20 16.4M
2022-09-06 7.21 7.55 7.18 7.50 15.0M
2022-09-05 7.28 7.39 7.14 7.24 10.6M
2022-09-02 7.25 7.31 7.15 7.20 9.4M
2022-09-01 7.09 7.26 7.04 7.13 11.7M
2022-08-31 7.21 7.35 7.00 7.05 17.1M
2022-08-30 7.12 7.26 7.07 7.19 19.5M
2022-08-29 7.25 7.40 7.21 7.29 9.4M
2022-08-26 7.25 7.49 7.16 7.35 14.6M
2022-08-25 7.36 7.36 7.11 7.24 12.8M
2022-08-24 7.44 7.55 7.22 7.29 19.4M
2022-08-23 7.24 7.52 7.20 7.43 23.2M
2022-08-22 7.17 7.44 7.11 7.29 24.6M
2022-08-19 6.89 7.23 6.86 7.15 23.5M
2022-08-18 6.93 6.96 6.82 6.89 9.2M
2022-08-17 6.84 6.98 6.79 6.96 16.2M
2022-08-16 6.73 6.80 6.70 6.79 6.5M
2022-08-15 6.75 6.82 6.69 6.72 5.9M
2022-08-12 6.88 6.88 6.74 6.76 6.7M
2022-08-11 6.78 6.84 6.76 6.82 6.4M
2022-08-10 6.81 6.83 6.69 6.75 6.3M
2022-08-09 6.93 6.93 6.79 6.82 6.9M
2022-08-08 6.88 6.95 6.84 6.90 7.0M
2022-08-05 6.90 7.00 6.80 6.87 8.3M
2022-08-04 6.80 6.89 6.76 6.86 8.1M
2022-08-03 6.73 6.91 6.73 6.80 11.6M
2022-08-02 6.95 6.99 6.71 6.73 14.5M
2022-08-01 6.85 7.05 6.76 6.99 17.1M
2022-07-29 6.65 6.98 6.53 6.78 19.0M
2022-07-28 6.49 6.69 6.47 6.56 7.9M
2022-07-27 6.43 6.49 6.42 6.47 4.8M
2022-07-26 6.44 6.47 6.35 6.45 3.8M
2022-07-25 6.50 6.56 6.41 6.43 4.1M
2022-07-22 6.50 6.57 6.40 6.50 4.9M
2022-07-21 6.63 6.64 6.51 6.54 5.2M
2022-07-20 6.60 6.66 6.57 6.63 6.2M
2022-07-19 6.43 6.62 6.35 6.58 11.0M
2022-07-18 6.14 6.36 6.12 6.35 9.7M
2022-07-15 6.46 6.46 6.11 6.14 12.2M
2022-07-14 6.40 6.48 6.37 6.45 6.6M
2022-07-13 6.35 6.49 6.31 6.43 7.1M
2022-07-12 6.61 6.61 6.33 6.33 9.5M
2022-07-11 6.58 6.76 6.54 6.63 7.1M
2022-07-08 6.47 6.70 6.46 6.61 6.8M
2022-07-07 6.49 6.58 6.45 6.51 7.1M
2022-07-06 6.68 6.69 6.42 6.52 9.1M
2022-07-05 6.87 6.87 6.59 6.69 11.7M
2022-07-04 6.71 6.89 6.67 6.88 12.7M
2022-07-01 6.71 6.77 6.64 6.71 7.2M
2022-06-30 6.74 6.80 6.62 6.70 8.7M
2022-06-29 6.85 6.91 6.69 6.70 10.6M
2022-06-28 6.81 6.89 6.75 6.84 10.7M
2022-06-27 6.67 6.86 6.63 6.84 12.4M
2022-06-24 6.60 6.67 6.53 6.66 8.1M
2022-06-23 6.57 6.60 6.47 6.59 7.0M
2022-06-22 6.55 6.67 6.46 6.55 9.9M
2022-06-21 6.59 6.63 6.50 6.58 7.4M
2022-06-20 6.51 6.61 6.46 6.59 8.5M
2022-06-17 6.59 6.61 6.42 6.52 10.0M
2022-06-16 6.46 6.67 6.46 6.57 12.8M
2022-06-15 6.53 6.61 6.44 6.47 12.5M
2022-06-14 6.40 6.55 6.36 6.53 15.0M
2022-06-13 6.34 6.46 6.28 6.44 9.2M
2022-06-10 6.22 6.44 6.21 6.39 8.7M
2022-06-09 6.41 6.46 6.25 6.26 8.4M
2022-06-08 6.41 6.44 6.25 6.40 9.6M
2022-06-07 6.48 6.54 6.37 6.41 9.0M
2022-06-06 6.38 6.49 6.34 6.49 9.8M
2022-06-02 6.36 6.42 6.24 6.41 9.1M
2022-06-01 6.40 6.50 6.34 6.41 9.7M
2022-05-31 6.26 6.56 6.25 6.45 14.0M
2022-05-30 6.39 6.50 6.26 6.29 7.3M
2022-05-27 6.28 6.36 6.20 6.34 6.6M
2022-05-26 6.32 6.36 6.13 6.31 6.0M
2022-05-25 6.20 6.31 6.18 6.31 7.1M
2022-05-24 6.51 6.58 6.18 6.18 11.1M
2022-05-23 6.40 6.59 6.38 6.54 11.0M
2022-05-20 6.35 6.45 6.32 6.42 8.5M
2022-05-19 6.25 6.41 6.20 6.36 10.2M
2022-05-18 6.31 6.44 6.27 6.32 8.0M
2022-05-17 6.57 6.57 6.31 6.36 12.0M
2022-05-16 6.48 6.68 6.36 6.58 17.5M
2022-05-13 6.36 6.48 6.27 6.36 6.8M
2022-05-12 6.31 6.48 6.24 6.35 9.1M
2022-05-11 6.38 6.55 6.34 6.35 12.1M
2022-05-10 6.43 6.64 6.35 6.46 15.9M
2022-05-09 6.02 6.58 6.02 6.49 18.4M
2022-05-06 6.00 6.20 5.91 6.07 10.2M
2022-05-05 6.08 6.24 6.02 6.13 9.8M
2022-04-29 6.01 6.12 5.99 6.08 10.5M
2022-04-28 5.98 6.15 5.87 5.95 14.4M
2022-04-27 5.50 6.03 5.37 5.99 18.6M
2022-04-26 5.81 5.90 5.45 5.51 13.1M
2022-04-25 6.32 6.32 5.73 5.75 20.2M
2022-04-22 7.06 7.12 6.41 6.47 26.2M
2022-04-21 7.52 7.77 7.09 7.15 31.8M
2022-04-20 7.71 8.07 7.56 7.66 38.6M
2022-04-19 7.61 7.93 7.50 7.81 34.2M
2022-04-18 7.49 8.06 7.46 7.58 35.8M
2022-04-15 7.50 7.50 7.25 7.40 23.9M
2022-04-14 7.24 7.55 7.06 7.54 30.9M
2022-04-13 7.18 7.40 7.04 7.24 23.3M
2022-04-12 7.25 7.34 7.03 7.21 21.7M
2022-04-11 6.90 7.66 6.88 7.38 31.8M
2022-04-08 7.19 7.19 6.90 6.92 11.2M
2022-04-07 7.31 7.35 7.07 7.11 14.7M
2022-04-06 7.04 7.42 6.95 7.34 18.2M
2022-04-01 7.32 7.54 7.21 7.26 17.8M
2022-03-31 7.26 7.43 7.21 7.27 16.3M
2022-03-30 7.26 7.36 7.14 7.31 21.4M
2022-03-29 7.00 7.44 6.99 7.39 32.5M
2022-03-28 7.20 7.23 6.98 7.05 12.1M
2022-03-25 6.96 7.23 6.92 7.06 16.5M
2022-03-24 7.00 7.12 6.92 6.96 9.9M
2022-03-23 7.11 7.23 7.02 7.07 13.8M
2022-03-22 7.15 7.37 7.07 7.22 23.9M
2022-03-21 6.90 7.41 6.80 7.34 35.7M
2022-03-18 6.38 7.11 6.37 6.97 24.9M
2022-03-17 6.36 6.52 6.33 6.41 7.5M
2022-03-16 6.21 6.36 6.05 6.33 8.6M
2022-03-15 6.55 6.66 6.12 6.14 9.9M
2022-03-14 6.66 6.84 6.54 6.56 8.0M
2022-03-11 6.52 6.75 6.44 6.75 10.1M
2022-03-10 6.58 6.72 6.51 6.57 8.2M
2022-03-09 6.65 6.73 6.15 6.47 11.0M
2022-03-08 6.94 6.94 6.63 6.63 11.6M
2022-03-07 7.02 7.14 6.89 6.95 8.9M
2022-03-04 7.18 7.18 6.99 7.03 8.8M
2022-03-03 7.10 7.19 7.05 7.11 8.4M
2022-03-02 7.02 7.24 6.97 7.12 13.5M
2022-03-01 6.92 7.04 6.91 7.03 7.1M
2022-02-28 6.97 6.99 6.81 6.92 6.5M
2022-02-25 6.96 7.08 6.92 6.95 7.1M
2022-02-24 7.03 7.15 6.87 6.94 13.6M
2022-02-23 7.13 7.24 6.99 7.10 9.8M
2022-02-22 7.08 7.16 6.96 7.02 8.2M
2022-02-21 6.99 7.17 6.98 7.13 10.8M
2022-02-18 6.82 6.98 6.80 6.97 6.0M
2022-02-17 6.92 7.00 6.85 6.87 7.3M
2022-02-16 6.97 7.00 6.92 6.98 5.7M
2022-02-15 6.99 7.08 6.88 6.93 8.3M
2022-02-14 6.88 7.02 6.84 6.92 6.1M
2022-02-11 7.15 7.15 6.88 6.90 10.2M
2022-02-10 7.11 7.20 7.07 7.17 7.5M
2022-02-09 7.05 7.18 7.01 7.14 9.7M
2022-02-08 6.95 7.13 6.91 7.05 9.3M
2022-02-07 6.95 6.97 6.78 6.89 7.0M
2022-01-28 6.75 6.93 6.70 6.87 8.7M
2022-01-27 6.86 6.91 6.66 6.68 9.0M
2022-01-26 6.80 6.94 6.74 6.89 9.5M
2022-01-25 7.28 7.29 6.77 6.80 26.3M
2022-01-24 7.52 7.65 7.42 7.50 10.1M
2022-01-21 7.71 7.82 7.56 7.58 15.2M
2022-01-20 7.99 8.18 7.72 7.75 22.4M
2022-01-19 7.88 8.18 7.83 8.06 21.0M
2022-01-18 8.52 8.76 7.98 8.01 42.7M
2022-01-17 8.87 8.87 8.47 8.65 37.3M
2022-01-14 8.92 9.07 8.63 8.72 42.4M
2022-01-13 9.09 9.26 8.77 8.82 59.6M
2022-01-12 8.03 9.68 7.91 9.17 78.0M
2022-01-11 8.10 8.39 8.00 8.07 29.8M
2022-01-10 7.61 7.98 7.58 7.84 15.4M
2022-01-07 7.95 8.05 7.67 7.68 23.6M
2022-01-06 8.21 8.39 7.91 8.10 32.0M
2022-01-05 8.00 8.30 7.84 7.92 30.5M
2022-01-04 7.68 7.93 7.59 7.84 22.9M