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
2023-12-29 5.34 5.38 5.32 5.35 5.3M
2023-12-28 5.22 5.37 5.18 5.34 7.3M
2023-12-27 5.11 5.25 5.11 5.24 8.7M
2023-12-26 5.17 5.21 5.04 5.11 10.8M
2023-12-25 5.34 5.35 5.25 5.29 6.2M
2023-12-22 5.45 5.45 5.32 5.34 6.9M
2023-12-21 5.36 5.45 5.32 5.44 6.4M
2023-12-20 5.44 5.47 5.38 5.38 4.1M
2023-12-19 5.39 5.48 5.38 5.44 5.3M
2023-12-18 5.49 5.49 5.38 5.40 6.3M
2023-12-15 5.47 5.52 5.45 5.47 5.3M
2023-12-14 5.47 5.53 5.45 5.47 5.6M
2023-12-13 5.54 5.57 5.46 5.46 6.6M
2023-12-12 5.52 5.57 5.46 5.55 7.7M
2023-12-11 5.56 5.56 5.44 5.53 11.0M
2023-12-08 5.75 5.77 5.56 5.58 11.8M
2023-12-07 5.81 5.82 5.69 5.76 8.1M
2023-12-06 5.72 5.85 5.67 5.82 10.1M
2023-12-05 5.77 5.80 5.68 5.68 6.6M
2023-12-04 5.82 5.82 5.73 5.77 6.9M
2023-12-01 5.75 5.84 5.71 5.81 7.0M
2023-11-30 5.80 5.82 5.69 5.75 6.3M
2023-11-29 5.88 5.88 5.77 5.78 6.9M
2023-11-28 5.85 5.89 5.78 5.89 7.7M
2023-11-27 5.84 5.90 5.81 5.85 6.7M
2023-11-24 5.89 5.90 5.83 5.84 7.2M
2023-11-23 5.88 5.90 5.83 5.89 8.0M
2023-11-22 5.90 5.94 5.86 5.89 6.0M
2023-11-21 5.97 5.97 5.88 5.90 5.9M
2023-11-20 5.85 5.94 5.85 5.93 7.2M
2023-11-17 5.84 5.87 5.82 5.85 4.0M
2023-11-16 5.89 5.92 5.84 5.84 4.6M
2023-11-15 5.93 5.94 5.86 5.89 5.5M
2023-11-14 5.87 5.93 5.81 5.90 9.0M
2023-11-13 5.81 5.90 5.79 5.88 6.0M
2023-11-10 5.78 5.83 5.75 5.81 4.0M
2023-11-09 5.83 5.89 5.78 5.80 4.8M
2023-11-08 5.87 5.89 5.79 5.85 6.0M
2023-11-07 5.89 5.89 5.81 5.87 5.7M
2023-11-06 5.75 5.89 5.75 5.89 10.0M
2023-11-03 5.67 5.75 5.66 5.74 7.6M
2023-11-02 5.72 5.75 5.65 5.65 6.9M
2023-11-01 5.66 5.73 5.65 5.71 9.7M
2023-10-31 5.63 5.73 5.60 5.66 11.3M
2023-10-30 5.63 5.68 5.51 5.66 22.7M
2023-10-27 5.84 5.94 5.79 5.90 10.0M
2023-10-26 5.84 5.88 5.77 5.87 6.1M
2023-10-25 5.81 5.90 5.81 5.88 6.4M
2023-10-24 5.67 5.82 5.65 5.81 8.6M
2023-10-23 5.78 5.81 5.62 5.63 7.4M
2023-10-20 5.88 5.90 5.80 5.81 7.1M
2023-10-19 5.85 5.99 5.85 5.88 6.9M
2023-10-18 5.98 6.03 5.91 5.91 6.8M
2023-10-17 6.01 6.03 5.93 5.99 7.0M
2023-10-16 6.02 6.06 5.99 6.02 6.2M
2023-10-13 6.14 6.14 6.00 6.01 10.0M
2023-10-12 6.11 6.16 6.09 6.15 5.8M
2023-10-11 6.12 6.13 6.07 6.09 5.7M
2023-10-10 6.09 6.17 6.08 6.10 6.1M
2023-10-09 6.23 6.23 6.06 6.08 11.3M
2023-09-28 6.23 6.26 6.21 6.25 5.1M
2023-09-27 6.19 6.25 6.18 6.20 5.0M
2023-09-26 6.24 6.24 6.18 6.20 5.1M
2023-09-25 6.31 6.32 6.22 6.24 5.4M
2023-09-22 6.17 6.31 6.17 6.30 7.3M
2023-09-21 6.27 6.29 6.20 6.21 5.9M
2023-09-20 6.33 6.36 6.28 6.28 6.0M
2023-09-19 6.32 6.35 6.28 6.31 5.1M
2023-09-18 6.26 6.34 6.20 6.33 6.4M
2023-09-15 6.27 6.31 6.23 6.28 5.7M
2023-09-14 6.34 6.34 6.22 6.25 8.1M
2023-09-13 6.41 6.41 6.30 6.34 7.5M
2023-09-12 6.38 6.43 6.37 6.40 7.8M
2023-09-11 6.33 6.40 6.32 6.40 8.8M
2023-09-08 6.32 6.37 6.28 6.35 7.7M
2023-09-07 6.40 6.44 6.33 6.34 11.4M
2023-09-06 6.47 6.48 6.38 6.43 13.8M
2023-09-05 6.56 6.56 6.44 6.50 16.6M
2023-09-04 6.52 6.61 6.52 6.59 15.7M
2023-09-01 6.52 6.65 6.50 6.55 20.2M
2023-08-31 6.62 6.66 6.47 6.52 28.8M
2023-08-30 7.23 7.23 6.62 6.69 61.6M
2023-08-29 7.19 7.50 7.16 7.46 18.5M
2023-08-28 7.51 7.57 7.16 7.19 25.6M
2023-08-25 7.21 7.57 7.15 7.17 29.9M
2023-08-24 6.98 7.25 6.90 7.23 16.3M
2023-08-23 6.99 7.06 6.89 6.98 10.2M
2023-08-22 7.09 7.16 6.89 7.01 14.1M
2023-08-21 7.25 7.32 7.04 7.05 16.1M
2023-08-18 7.42 7.48 7.28 7.28 10.3M
2023-08-17 7.25 7.45 7.16 7.45 14.1M
2023-08-16 7.23 7.55 7.21 7.28 17.7M
2023-08-15 7.28 7.34 7.18 7.25 8.8M
2023-08-14 7.31 7.39 7.14 7.27 12.7M
2023-08-11 7.62 7.65 7.40 7.42 13.6M
2023-08-10 7.66 7.71 7.60 7.65 10.5M
2023-08-09 7.67 7.75 7.63 7.68 11.3M
2023-08-08 7.70 7.76 7.58 7.71 16.4M
2023-08-07 7.67 7.82 7.61 7.70 20.4M
2023-08-04 7.63 7.84 7.60 7.63 21.0M
2023-08-03 7.57 7.71 7.45 7.69 25.3M
2023-08-02 7.75 7.81 7.52 7.55 26.9M
2023-08-01 7.83 7.99 7.71 7.79 42.8M
2023-07-31 7.15 7.79 7.14 7.79 46.7M
2023-07-28 7.03 7.18 7.00 7.15 9.1M
2023-07-27 7.09 7.17 7.03 7.05 10.9M
2023-07-26 7.17 7.19 7.08 7.10 11.0M
2023-07-25 7.19 7.24 7.13 7.22 9.6M
2023-07-24 7.27 7.27 7.11 7.13 9.8M
2023-07-21 7.27 7.42 7.23 7.29 11.0M
2023-07-20 7.37 7.42 7.21 7.22 8.2M
2023-07-19 7.38 7.45 7.27 7.32 8.2M
2023-07-18 7.32 7.46 7.31 7.40 10.2M
2023-07-17 7.30 7.33 7.15 7.32 8.9M
2023-07-14 7.40 7.45 7.30 7.32 9.5M
2023-07-13 7.36 7.44 7.33 7.42 8.1M
2023-07-12 7.44 7.53 7.32 7.33 10.1M
2023-07-11 7.49 7.56 7.43 7.45 7.9M
2023-07-10 7.54 7.61 7.46 7.49 8.9M
2023-07-07 7.38 7.58 7.34 7.54 15.3M
2023-07-06 7.35 7.45 7.30 7.41 7.9M
2023-07-05 7.45 7.48 7.34 7.37 8.7M
2023-07-04 7.50 7.53 7.33 7.47 10.7M
2023-07-03 7.58 7.65 7.46 7.50 11.9M
2023-06-30 7.28 7.64 7.28 7.60 18.0M
2023-06-29 7.19 7.41 7.17 7.30 10.0M
2023-06-28 7.27 7.29 7.08 7.22 9.7M
2023-06-27 7.06 7.29 7.06 7.29 10.1M
2023-06-26 7.20 7.28 7.06 7.06 11.4M
2023-06-21 7.27 7.42 7.25 7.27 10.1M
2023-06-20 7.36 7.39 7.25 7.30 11.7M
2023-06-19 7.65 7.65 7.36 7.39 17.2M
2023-06-16 7.50 7.69 7.50 7.60 12.6M
2023-06-15 7.59 7.60 7.48 7.52 15.9M
2023-06-14 7.67 7.76 7.59 7.63 13.4M
2023-06-13 7.77 7.85 7.63 7.67 16.2M
2023-06-12 7.66 7.82 7.59 7.79 15.6M
2023-06-09 7.72 7.73 7.59 7.69 13.8M
2023-06-08 7.50 7.87 7.50 7.72 21.6M
2023-06-07 7.44 7.57 7.41 7.53 8.5M
2023-06-06 7.60 7.62 7.45 7.48 10.4M
2023-06-05 7.65 7.68 7.52 7.61 12.7M
2023-06-02 7.63 7.75 7.61 7.66 14.1M
2023-06-01 7.44 7.68 7.30 7.65 21.4M
2023-05-31 7.30 7.68 7.23 7.45 21.0M
2023-05-30 7.29 7.32 7.17 7.30 12.0M
2023-05-29 7.34 7.43 7.26 7.26 12.9M
2023-05-26 7.51 7.52 7.24 7.34 11.7M
2023-05-25 7.51 7.57 7.28 7.37 15.0M
2023-05-24 7.65 7.67 7.52 7.53 14.2M
2023-05-23 8.00 8.01 7.67 7.69 19.7M
2023-05-22 7.80 8.10 7.79 7.99 21.5M
2023-05-19 7.77 7.94 7.64 7.83 14.6M
2023-05-18 7.83 8.07 7.75 7.78 20.5M
2023-05-17 7.50 7.86 7.43 7.78 17.7M
2023-05-16 7.54 7.60 7.45 7.49 11.5M
2023-05-15 7.43 7.61 7.36 7.61 14.9M
2023-05-12 7.45 7.59 7.34 7.42 14.0M
2023-05-11 7.58 7.59 7.42 7.43 13.9M
2023-05-10 7.51 7.60 7.44 7.55 13.0M
2023-05-09 7.69 7.71 7.49 7.50 18.2M
2023-05-08 7.88 7.88 7.61 7.69 17.8M
2023-05-05 7.91 7.95 7.60 7.77 24.2M
2023-05-04 7.85 8.05 7.78 7.95 33.0M
2023-04-28 7.52 7.80 7.47 7.76 33.0M
2023-04-27 7.55 7.74 7.44 7.49 45.5M
2023-04-26 8.02 8.08 7.28 7.45 65.2M
2023-04-25 8.70 8.80 8.28 8.50 36.0M
2023-04-24 8.99 9.14 8.59 8.81 48.8M
2023-04-21 8.35 8.91 8.31 8.72 47.9M
2023-04-20 8.04 8.46 7.91 8.40 36.6M
2023-04-19 7.70 8.32 7.69 8.03 37.2M
2023-04-18 7.76 7.76 7.53 7.65 15.2M
2023-04-17 7.59 7.82 7.46 7.80 20.6M
2023-04-14 7.73 7.86 7.52 7.55 24.9M
2023-04-13 7.81 8.16 7.70 7.72 35.1M
2023-04-12 7.76 7.83 7.55 7.75 36.7M
2023-04-11 7.78 7.94 7.41 7.85 60.0M
2023-04-10 7.29 7.36 7.09 7.13 17.0M
2023-04-07 7.13 7.38 7.12 7.35 12.6M
2023-04-06 7.25 7.36 7.11 7.17 11.7M
2023-04-04 7.18 7.27 7.11 7.20 14.0M
2023-04-03 6.77 7.25 6.71 7.20 27.5M
2023-03-31 6.51 6.80 6.51 6.78 13.5M
2023-03-30 6.64 6.64 6.50 6.52 12.0M
2023-03-29 6.74 6.80 6.58 6.62 11.7M
2023-03-28 6.80 6.88 6.71 6.72 9.8M
2023-03-27 6.80 6.84 6.66 6.79 11.3M
2023-03-24 6.88 6.88 6.79 6.84 9.1M
2023-03-23 6.97 7.00 6.81 6.86 14.9M
2023-03-22 7.03 7.18 6.97 7.01 10.9M
2023-03-21 6.93 7.09 6.85 7.04 12.9M
2023-03-20 7.04 7.05 6.84 6.94 16.8M
2023-03-17 7.35 7.40 6.99 7.04 30.7M
2023-03-16 7.18 7.73 7.12 7.33 44.7M
2023-03-15 7.01 7.12 6.93 7.08 12.6M
2023-03-14 7.35 7.35 6.88 6.94 23.4M
2023-03-13 7.27 7.40 7.23 7.31 11.5M
2023-03-10 7.45 7.50 7.27 7.32 11.6M
2023-03-09 7.68 7.69 7.45 7.49 13.3M
2023-03-08 7.65 7.72 7.55 7.66 12.1M
2023-03-07 7.89 7.99 7.63 7.64 17.2M
2023-03-06 7.84 7.97 7.81 7.91 12.7M
2023-03-03 7.81 7.88 7.67 7.83 16.4M
2023-03-02 7.77 8.00 7.71 7.81 20.2M
2023-03-01 7.50 7.79 7.44 7.76 25.7M
2023-02-28 7.40 7.52 7.32 7.49 11.8M
2023-02-27 7.16 7.53 7.16 7.40 18.7M
2023-02-24 7.21 7.23 7.13 7.21 4.9M
2023-02-23 7.17 7.26 7.13 7.20 8.8M
2023-02-22 7.06 7.18 7.06 7.15 7.0M
2023-02-21 7.10 7.20 7.04 7.11 9.9M
2023-02-20 7.10 7.13 6.98 7.06 9.4M
2023-02-17 6.98 7.17 6.98 7.08 11.4M
2023-02-16 7.20 7.26 6.91 6.98 18.0M
2023-02-15 7.25 7.33 7.18 7.20 19.4M
2023-02-14 7.40 7.53 7.24 7.28 21.5M
2023-02-13 7.32 7.51 7.27 7.47 15.7M
2023-02-10 7.30 7.45 7.27 7.31 11.0M
2023-02-09 7.16 7.36 7.12 7.32 18.1M
2023-02-08 7.14 7.30 7.09 7.16 17.8M
2023-02-07 7.05 7.20 7.02 7.14 15.9M
2023-02-06 7.11 7.13 6.98 7.03 18.9M
2023-02-03 7.07 7.26 6.94 7.10 32.5M
2023-02-02 6.65 7.08 6.60 7.00 33.1M
2023-02-01 6.43 6.67 6.38 6.65 19.9M
2023-01-31 6.49 6.54 6.38 6.43 14.0M
2023-01-30 6.38 6.65 6.38 6.52 25.7M
2023-01-20 6.05 6.41 6.05 6.34 24.9M
2023-01-19 6.03 6.20 5.99 6.01 13.5M
2023-01-18 5.92 5.99 5.88 5.97 9.4M
2023-01-17 6.03 6.07 5.86 5.92 17.9M
2023-01-16 5.97 6.09 5.76 6.05 27.2M
2023-01-13 6.26 6.33 6.21 6.26 7.7M
2023-01-12 6.33 6.35 6.18 6.24 10.4M
2023-01-11 6.41 6.47 6.33 6.35 9.2M
2023-01-10 6.48 6.52 6.40 6.43 8.6M
2023-01-09 6.34 6.52 6.32 6.48 12.3M
2023-01-06 6.42 6.46 6.33 6.35 10.7M
2023-01-05 6.51 6.54 6.40 6.45 15.3M
2023-01-04 6.46 6.54 6.41 6.51 11.5M
2023-01-03 6.50 6.50 6.35 6.45 12.4M