Skip to main content
logo
Xuelong Group Co.,Ltd (SHA:603949)
China flag China · Delayed Price · Currency is CNY
15.29
-1.70 (-10.01%)
Jul 14, 2026, 3:00 PM CST

Xuelong Group Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 202618.8720.6816.9916.9916.99-10.01%15,215,850
Jul 10, 202618.6819.3518.6618.8818.881.07%6,488,000
Jul 9, 202617.5918.8817.5618.6818.686.20%8,531,600
Jul 8, 202618.3718.4017.2417.5917.59-4.25%7,110,431
Jul 7, 202618.0518.8618.0518.3718.370.05%5,740,776
Jul 6, 202618.0518.7417.8818.3618.361.72%7,389,968
Jul 3, 202617.7018.1517.6718.0518.052.27%5,416,645
Jul 2, 202617.7018.0017.3917.6517.65-3,867,853
Jul 1, 202617.4917.7517.3617.6517.650.74%3,933,879
Jun 30, 202617.1017.5517.0717.5217.521.45%5,035,418
Jun 29, 202617.1717.8016.6617.2717.270.58%5,893,669
Jun 26, 202617.0017.4416.7417.1717.17-4,519,800
Jun 25, 202617.7717.9216.9817.1717.17-4.29%8,169,500
Jun 24, 202617.2818.1217.0617.9417.943.82%8,262,636
Jun 23, 202616.5417.7816.4217.2817.284.28%7,885,380
Jun 22, 202616.1816.6915.2616.5716.573.37%6,946,550
Jun 18, 202616.2716.4015.9816.0316.03-0.56%3,884,683
Jun 17, 202616.7716.8016.0916.1216.12-3.70%7,230,433
Jun 16, 202615.2316.7415.0616.7416.749.99%8,979,783
Jun 15, 202614.6715.3814.6215.2215.224.03%3,710,672
Jun 12, 202614.8214.9014.5114.6314.630.07%2,330,400
Jun 11, 202614.8714.8714.3714.6214.62-1.08%1,921,272
Jun 10, 202615.2915.3914.5914.7814.78-3.08%2,566,653
Jun 9, 202615.3615.4515.1615.2515.25-0.46%1,598,400
Jun 8, 202615.0015.7015.0015.3215.32-1.54%2,531,500
Jun 5, 202615.2115.8414.8815.5615.562.30%3,436,853
Jun 4, 202615.5015.5515.1315.2115.21-1.81%2,322,272
Jun 3, 202615.6015.6515.3115.4915.49-0.39%2,321,500
Jun 2, 202616.0416.0715.2515.5515.55-3.12%2,930,100
Jun 1, 202615.7816.1815.6716.0516.051.71%2,634,419
May 29, 202616.4516.5215.7015.7815.78-3.55%3,955,476
May 28, 202616.4516.7016.0216.3616.36-0.49%4,002,547
May 27, 202616.8917.2016.4016.4416.44-3.92%5,787,379
May 26, 202617.3118.1316.8417.1117.111.48%8,606,005
May 25, 202617.1617.3916.7216.8616.86-2.37%3,295,345
May 22, 202617.0517.4216.8017.2717.271.35%2,913,200
May 21, 202617.4017.7617.0117.0417.04-1.27%3,624,100
May 20, 202617.8817.8817.4017.4817.26-2.51%3,405,474
May 19, 202617.9218.1917.7017.9317.70-3,005,000
May 18, 202617.9718.1317.6817.9317.70-1.16%3,785,831
May 15, 202617.6018.4217.5718.1417.912.78%5,928,566
May 14, 202618.0518.1117.6517.6517.43-2.00%2,919,700
May 13, 202617.8418.1817.7118.0117.780.90%3,428,820
May 12, 202618.0518.1317.7317.8517.63-1.38%3,819,591
May 11, 202618.6018.7618.0218.1017.87-2.11%5,281,340
May 8, 202618.1518.5018.0018.4918.261.87%4,749,881
May 7, 202618.0518.1817.9718.1517.921.11%4,108,652
May 6, 202617.9518.2017.8117.9517.720.79%3,675,782
Apr 30, 202617.6817.9717.6817.8117.590.28%2,719,554
Apr 29, 202617.5217.8517.3817.7617.541.20%2,823,125