Xuelong Group Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	13.70	13.99	13.40	13.72	13.72	0.37%	2,622,900
Sep 11, 2026	14.02	14.02	13.53	13.67	13.67	-2.64%	1,914,253
Sep 10, 2026	14.30	14.37	14.03	14.04	14.04	-2.43%	1,734,500
Sep 9, 2026	14.53	14.62	14.29	14.39	14.39	-1.44%	1,752,800
Sep 8, 2026	14.75	14.75	14.42	14.60	14.60	-0.14%	1,726,400
Sep 7, 2026	14.83	14.88	14.52	14.62	14.62	-1.42%	2,643,600
Sep 4, 2026	14.89	14.95	14.70	14.83	14.83	0.95%	3,620,140
Sep 3, 2026	14.66	14.80	14.50	14.69	14.69	0.55%	2,912,600
Sep 2, 2026	14.30	14.74	14.16	14.61	14.61	1.74%	3,654,100
Sep 1, 2026	14.53	14.60	14.30	14.36	14.36	-1.03%	2,884,600
Aug 31, 2026	14.05	14.76	13.97	14.51	14.51	4.09%	4,697,200
Aug 28, 2026	13.96	14.14	13.93	13.94	13.94	-0.29%	1,383,100
Aug 27, 2026	13.99	14.09	13.85	13.98	13.98	-	1,744,400
Aug 26, 2026	14.14	14.42	13.85	13.98	13.98	-1.13%	1,717,740
Aug 25, 2026	13.80	14.19	13.62	14.14	14.14	2.91%	2,459,700
Aug 24, 2026	14.03	14.18	13.57	13.74	13.74	-2.14%	2,290,700
Aug 21, 2026	13.95	14.08	13.66	14.04	14.04	0.36%	2,141,428
Aug 20, 2026	13.90	14.20	13.90	13.99	13.99	0.94%	1,515,400
Aug 19, 2026	14.45	14.56	13.81	13.86	13.86	-4.87%	2,465,800
Aug 18, 2026	14.51	14.59	14.31	14.57	14.57	0.83%	2,187,300
Aug 17, 2026	14.29	14.48	14.10	14.45	14.45	1.62%	2,183,300
Aug 14, 2026	14.22	14.28	14.03	14.22	14.22	0.35%	2,672,400
Aug 13, 2026	14.48	14.52	14.17	14.17	14.17	-1.94%	2,259,300
Aug 12, 2026	14.43	14.50	14.20	14.45	14.45	0.21%	1,962,597
Aug 11, 2026	14.55	14.55	14.27	14.42	14.42	-0.76%	2,450,340
Aug 10, 2026	14.18	14.55	13.97	14.53	14.53	2.11%	3,039,700
Aug 7, 2026	14.10	14.25	13.75	14.23	14.23	1.86%	3,833,870
Aug 6, 2026	13.90	13.98	13.70	13.97	13.97	0.87%	3,079,580
Aug 5, 2026	13.65	13.88	13.64	13.85	13.85	1.47%	2,950,300
Aug 4, 2026	13.71	13.78	13.52	13.65	13.65	0.22%	2,599,054
Aug 3, 2026	13.55	13.76	13.43	13.62	13.62	1.04%	2,924,155
Jul 31, 2026	13.39	13.51	13.17	13.48	13.48	3.69%	3,586,917
Jul 30, 2026	13.26	13.53	12.93	13.00	13.00	-2.26%	3,679,600
Jul 29, 2026	13.10	13.30	12.90	13.30	13.30	1.76%	3,662,700
Jul 28, 2026	12.80	13.35	12.71	13.07	13.07	1.00%	3,989,562
Jul 27, 2026	12.41	13.04	12.38	12.94	12.94	4.02%	3,588,975
Jul 24, 2026	12.38	12.69	12.30	12.44	12.44	-2.05%	2,807,400
Jul 23, 2026	12.08	12.72	12.08	12.70	12.70	4.61%	4,704,232
Jul 22, 2026	12.30	12.59	12.06	12.14	12.14	-2.88%	4,790,100
Jul 21, 2026	12.45	12.68	11.63	12.50	12.50	0.48%	6,792,339
Jul 20, 2026	13.13	13.50	12.16	12.44	12.44	-5.97%	8,870,565
Jul 17, 2026	14.20	14.70	13.23	13.23	13.23	-10.00%	11,128,414
Jul 16, 2026	14.00	14.89	13.96	14.70	14.70	6.83%	19,735,151
Jul 15, 2026	13.76	13.76	13.76	13.76	13.76	-10.01%	2,379,200
Jul 14, 2026	15.29	15.29	15.29	15.29	15.29	-10.01%	1,160,500
Jul 13, 2026	18.87	20.68	16.99	16.99	16.99	-10.01%	15,215,850
Jul 10, 2026	18.68	19.35	18.66	18.88	18.88	1.07%	6,488,000
Jul 9, 2026	17.59	18.88	17.56	18.68	18.68	6.20%	8,531,600
Jul 8, 2026	18.37	18.40	17.24	17.59	17.59	-4.25%	7,110,431
Jul 7, 2026	18.05	18.86	18.05	18.37	18.37	0.05%	5,740,776