Xuelong Group Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	18.31	18.89	18.26	18.52	18.52	0.27%	2,961,580
Dec 17, 2025	18.14	18.49	17.91	18.47	18.47	0.82%	3,960,540
Dec 16, 2025	17.99	18.76	17.51	18.32	18.32	2.58%	5,578,070
Dec 15, 2025	17.91	18.08	17.75	17.86	17.86	-0.28%	1,426,610
Dec 12, 2025	17.85	18.22	17.81	17.91	17.91	0.06%	1,562,400
Dec 11, 2025	18.28	18.38	17.86	17.90	17.90	-1.59%	1,601,600
Dec 10, 2025	18.20	18.45	18.18	18.19	18.19	-0.82%	1,128,800
Dec 9, 2025	18.50	18.70	18.34	18.34	18.34	-1.40%	1,661,800
Dec 8, 2025	18.46	18.64	18.32	18.60	18.60	0.54%	1,718,100
Dec 5, 2025	18.24	18.55	18.00	18.50	18.50	1.43%	2,131,500
Dec 4, 2025	18.46	19.11	17.96	18.24	18.24	-0.11%	3,493,098
Dec 3, 2025	18.50	18.51	18.11	18.26	18.26	-0.87%	1,624,800
Dec 2, 2025	18.70	18.74	18.40	18.42	18.42	-1.71%	1,291,900
Dec 1, 2025	18.56	18.95	18.49	18.74	18.74	0.97%	2,120,240
Nov 28, 2025	18.46	18.57	18.20	18.56	18.56	1.09%	1,513,200
Nov 27, 2025	18.33	18.48	18.20	18.36	18.36	-0.11%	1,299,000
Nov 26, 2025	18.53	18.73	18.32	18.38	18.38	-0.65%	1,516,700
Nov 25, 2025	18.64	18.87	18.50	18.50	18.50	-0.59%	1,759,600
Nov 24, 2025	18.34	18.67	18.22	18.61	18.61	1.81%	1,676,200
Nov 21, 2025	18.83	19.00	18.22	18.28	18.28	-2.97%	2,191,600
Nov 20, 2025	19.20	19.37	18.80	18.84	18.84	-1.46%	1,785,500
Nov 19, 2025	19.51	19.70	19.10	19.12	19.12	-2.00%	1,774,100
Nov 18, 2025	19.70	19.82	19.43	19.51	19.51	-1.66%	2,160,400
Nov 17, 2025	20.11	20.16	19.73	19.84	19.84	0.46%	2,279,800