Xuelong Group Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	17.82	19.49	17.82	19.49	19.49	9.99%	7,335,400
Mar 9, 2026	17.90	17.90	17.47	17.72	17.72	-1.88%	3,096,800
Mar 6, 2026	17.75	18.12	17.62	18.06	18.06	1.75%	2,698,600
Mar 5, 2026	17.84	18.02	17.63	17.75	17.75	0.85%	2,560,800
Mar 4, 2026	17.64	17.80	17.47	17.60	17.60	-1.01%	2,912,981
Mar 3, 2026	18.45	18.71	17.77	17.78	17.78	-3.63%	4,465,860
Mar 2, 2026	18.98	19.14	18.38	18.45	18.45	-4.16%	4,927,300
Feb 27, 2026	19.59	19.59	19.20	19.25	19.25	-1.79%	3,984,900
Feb 26, 2026	19.60	19.64	19.38	19.60	19.60	-0.31%	2,901,200
Feb 25, 2026	19.82	19.82	19.50	19.66	19.66	0.36%	3,493,300
Feb 24, 2026	19.80	20.16	19.37	19.59	19.59	-0.56%	5,761,400
Feb 13, 2026	19.53	19.85	19.44	19.70	19.70	0.87%	3,151,900
Feb 12, 2026	19.61	19.80	19.47	19.53	19.53	-0.41%	3,019,800
Feb 11, 2026	19.83	19.96	19.56	19.61	19.61	-1.26%	3,129,100
Feb 10, 2026	19.49	20.01	19.46	19.86	19.86	1.43%	4,197,300
Feb 9, 2026	19.83	19.85	19.44	19.58	19.58	-0.05%	3,848,060
Feb 6, 2026	19.40	19.86	19.29	19.59	19.59	0.31%	4,154,100
Feb 5, 2026	19.40	19.87	19.22	19.53	19.53	0.67%	5,850,300
Feb 4, 2026	19.24	19.54	19.09	19.40	19.40	0.78%	3,682,800
Feb 3, 2026	19.27	19.40	18.96	19.25	19.25	0.89%	4,761,200
Feb 2, 2026	19.40	19.62	19.01	19.08	19.08	-2.30%	4,360,800
Jan 30, 2026	19.66	19.86	19.33	19.53	19.53	-0.46%	4,935,680
Jan 29, 2026	20.81	20.81	19.48	19.62	19.62	-5.94%	7,281,300
Jan 28, 2026	22.08	22.28	20.44	20.86	20.86	-5.10%	9,623,040
Jan 27, 2026	22.69	23.27	21.75	21.98	21.98	-2.92%	10,515,981
Jan 26, 2026	22.80	24.10	22.58	22.64	22.64	-0.44%	12,410,440
Jan 23, 2026	22.68	23.08	22.14	22.74	22.74	0.26%	12,232,000
Jan 22, 2026	22.80	23.38	22.55	22.68	22.68	-0.96%	14,513,940
Jan 21, 2026	21.92	23.15	21.43	22.90	22.90	4.28%	15,251,740
Jan 20, 2026	21.50	22.50	21.48	21.96	21.96	2.23%	16,352,940
Jan 19, 2026	21.35	21.95	20.65	21.48	21.48	0.09%	16,168,520
Jan 16, 2026	21.02	21.84	20.66	21.46	21.46	1.95%	16,357,580
Jan 15, 2026	20.40	21.49	19.80	21.05	21.05	5.51%	18,990,350
Jan 14, 2026	19.01	20.10	19.01	19.95	19.95	3.74%	8,655,640
Jan 13, 2026	19.17	19.28	18.80	19.23	19.23	0.37%	4,784,600
Jan 12, 2026	18.77	19.16	18.66	19.16	19.16	2.24%	3,925,300
Jan 9, 2026	18.50	18.80	18.33	18.74	18.74	1.46%	3,394,550
Jan 8, 2026	18.20	18.67	18.20	18.47	18.47	1.09%	2,806,100
Jan 7, 2026	18.51	18.61	18.23	18.27	18.27	-1.51%	3,148,300
Jan 6, 2026	18.77	18.77	18.48	18.55	18.55	-0.16%	3,149,500
Jan 5, 2026	18.70	18.70	18.30	18.58	18.58	-1.01%	3,138,000
Dec 31, 2025	18.71	18.94	18.50	18.77	18.77	0.54%	3,206,750
Dec 30, 2025	19.03	19.09	18.52	18.67	18.67	-1.22%	5,759,400
Dec 29, 2025	18.06	19.60	18.06	18.90	18.90	4.02%	7,709,070
Dec 26, 2025	18.41	18.48	18.02	18.17	18.17	-1.62%	2,500,600
Dec 25, 2025	18.29	18.48	18.08	18.47	18.47	1.93%	2,662,200
Dec 24, 2025	18.09	18.29	18.09	18.12	18.12	-0.60%	2,278,760
Dec 23, 2025	18.42	18.52	18.17	18.23	18.23	-1.73%	2,583,100
Dec 22, 2025	18.82	19.07	18.51	18.55	18.55	0.27%	4,491,800
Dec 19, 2025	18.55	18.83	18.49	18.50	18.50	-0.11%	2,401,100