Xuelong Group Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	17.06	18.49	16.92	18.10	-	7.67%	12,757,652
Mar 31, 2026	17.40	17.65	16.81	16.81	16.81	-3.22%	8,536,713
Mar 30, 2026	17.20	17.55	17.18	17.37	17.37	-1.42%	8,164,383
Mar 27, 2026	16.90	17.76	16.61	17.62	17.62	2.56%	13,969,210
Mar 26, 2026	18.00	18.17	17.07	17.18	17.18	-5.45%	19,646,320
Mar 25, 2026	19.99	20.27	17.99	18.17	18.17	-8.79%	27,506,430
Mar 24, 2026	19.00	20.29	17.83	19.92	19.92	1.63%	22,625,540
Mar 23, 2026	20.45	20.92	19.60	19.60	19.60	-10.01%	13,150,440
Mar 20, 2026	23.39	23.65	21.78	21.78	21.78	-10.00%	6,090,900
Mar 19, 2026	23.74	24.20	23.15	24.20	24.20	0.04%	12,343,380
Mar 18, 2026	23.18	24.32	22.79	24.19	24.19	5.40%	12,372,834
Mar 17, 2026	22.86	23.47	22.63	22.95	22.95	0.39%	13,014,640
Mar 16, 2026	22.10	22.88	21.60	22.86	22.86	3.44%	12,878,440
Mar 13, 2026	20.98	22.95	20.80	22.10	22.10	4.15%	20,701,150
Mar 12, 2026	20.39	21.44	20.27	21.22	21.22	3.61%	18,299,710
Mar 11, 2026	19.59	20.62	19.51	20.48	20.48	5.08%	21,545,800
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