Shanghai Xuerong Biotechnology
雪榕生物 SZ300511 Forward-adjusted GEM
4.87
+0.12
(+2.53%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
4.76
High
4.88
Low
4.76
Prev close
4.75
Amplitude
2.53%
Volume
16.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
4.83
MA10
4.93
MA20
5.19
MA60
5.33
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.76 | 4.88 | 4.76 | 4.87 | 17M |
| 2 | 2026-09-29 | 4.74 | 4.81 | 4.70 | 4.75 | 11M |
| 3 | 2026-09-28 | 4.85 | 4.89 | 4.71 | 4.75 | 15M |
| 4 | 2026-09-24 | 4.91 | 4.96 | 4.83 | 4.84 | 17M |
| 5 | 2026-09-23 | 5.08 | 5.08 | 4.92 | 4.93 | 23M |
| 6 | 2026-09-22 | 5.11 | 5.18 | 5.01 | 5.10 | 26M |
| 7 | 2026-09-21 | 4.99 | 5.17 | 4.96 | 5.14 | 31M |
| 8 | 2026-09-18 | 4.96 | 5.07 | 4.94 | 5.01 | 26M |
| 9 | 2026-09-17 | 4.92 | 5.05 | 4.87 | 4.99 | 28M |
| 10 | 2026-09-16 | 4.92 | 5.00 | 4.84 | 4.96 | 21M |
| 11 | 2026-09-15 | 5.16 | 5.20 | 4.91 | 4.92 | 38M |
| 12 | 2026-09-14 | 5.43 | 5.44 | 5.12 | 5.19 | 38M |
52W
Data range
4.70
4.5%
8.50
High/low over the last 250 trading days, and where the price sits.
← Stocks