Xuelong Group Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	17.84	18.18	17.71	18.01	18.01	0.90%	3,428,820
May 12, 2026	18.05	18.13	17.73	17.85	17.85	-1.38%	3,819,591
May 11, 2026	18.60	18.76	18.02	18.10	18.10	-2.11%	5,281,340
May 8, 2026	18.15	18.50	18.00	18.49	18.49	1.87%	4,749,881
May 7, 2026	18.05	18.18	17.97	18.15	18.15	1.11%	4,108,652
May 6, 2026	17.95	18.20	17.81	17.95	17.95	0.79%	3,675,782
Apr 30, 2026	17.68	17.97	17.68	17.81	17.81	0.28%	2,719,554
Apr 29, 2026	17.52	17.85	17.38	17.76	17.76	1.20%	2,823,125
Apr 28, 2026	17.96	18.05	17.49	17.55	17.55	-1.85%	3,817,550
Apr 27, 2026	17.71	17.95	17.36	17.88	17.88	1.02%	4,096,300
Apr 24, 2026	17.86	17.89	17.43	17.70	17.70	-	3,483,376
Apr 23, 2026	17.92	18.14	17.53	17.70	17.70	-4.53%	7,918,481
Apr 22, 2026	18.64	18.64	18.36	18.54	18.54	-0.54%	4,146,489
Apr 21, 2026	18.60	18.84	18.40	18.64	18.64	-0.27%	4,256,800
Apr 20, 2026	18.47	18.77	18.40	18.69	18.69	0.97%	4,967,045
Apr 17, 2026	18.70	18.71	18.28	18.51	18.51	-0.91%	6,024,085
Apr 16, 2026	18.57	19.23	18.35	18.68	18.68	-0.80%	8,197,424
Apr 15, 2026	18.57	19.75	18.52	18.83	18.83	0.75%	10,111,054
Apr 14, 2026	19.44	19.44	18.51	18.69	18.69	-4.25%	11,446,830
Apr 13, 2026	18.70	19.58	18.70	19.52	19.52	5.06%	11,077,673
Apr 10, 2026	18.32	18.85	18.32	18.58	18.58	1.98%	9,185,003
Apr 9, 2026	18.11	18.34	17.94	18.22	18.22	-0.82%	8,773,200
Apr 8, 2026	17.90	18.40	17.66	18.37	18.37	4.55%	10,077,710
Apr 7, 2026	17.47	17.60	17.30	17.57	17.57	1.50%	7,253,808
Apr 3, 2026	17.83	17.93	17.22	17.31	17.31	-2.86%	8,452,140
Apr 2, 2026	18.49	18.78	17.65	17.82	17.82	-3.62%	15,352,480
Apr 1, 2026	17.06	18.49	16.92	18.49	18.49	9.99%	18,631,500
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