Skip to main content
logo
Xuelong Group Co.,Ltd (SHA:603949)
China flag China · Delayed Price · Currency is CNY
15.33
-0.22 (-1.41%)
Jun 3, 2026, 2:35 PM CST

Xuelong Group Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 28, 202617.9618.0517.4917.5517.33-1.85%3,817,550
Apr 27, 202617.7117.9517.3617.8817.651.02%4,096,300
Apr 24, 202617.8617.8917.4317.7017.48-3,483,376
Apr 23, 202617.9218.1417.5317.7017.48-4.53%7,918,481
Apr 22, 202618.6418.6418.3618.5418.31-0.54%4,146,489
Apr 21, 202618.6018.8418.4018.6418.41-0.27%4,256,800
Apr 20, 202618.4718.7718.4018.6918.450.97%4,967,045
Apr 17, 202618.7018.7118.2818.5118.28-0.91%6,024,085
Apr 16, 202618.5719.2318.3518.6818.44-0.80%8,197,424
Apr 15, 202618.5719.7518.5218.8318.590.75%10,111,050
Apr 14, 202619.4419.4418.5118.6918.45-4.25%11,446,830
Apr 13, 202618.7019.5818.7019.5219.275.06%11,077,670
Apr 10, 202618.3218.8518.3218.5818.351.98%9,185,003
Apr 9, 202618.1118.3417.9418.2217.99-0.82%8,773,200
Apr 8, 202617.9018.4017.6618.3718.144.55%10,077,710
Apr 7, 202617.4717.6017.3017.5717.351.50%7,253,808
Apr 3, 202617.8317.9317.2217.3117.09-2.86%8,452,140
Apr 2, 202618.4918.7817.6517.8217.60-3.62%15,352,480
Apr 1, 202617.0618.4916.9218.4918.269.99%18,631,500
Mar 31, 202617.4017.6516.8116.8116.60-3.22%8,536,713
Mar 30, 202617.2017.5517.1817.3717.15-1.42%8,164,383
Mar 27, 202616.9017.7616.6117.6217.402.56%13,969,210
Mar 26, 202618.0018.1717.0717.1816.96-5.45%19,646,320
Mar 25, 202619.9920.2717.9918.1717.94-8.79%27,506,430
Mar 24, 202619.0020.2917.8319.9219.671.63%22,625,540
Mar 23, 202620.4520.9219.6019.6019.35-10.01%13,150,440
Mar 20, 202623.3923.6521.7821.7821.51-10.00%6,090,900
Mar 19, 202623.7424.2023.1524.2023.900.04%12,343,380