Skip to main content
logo
Xuelong Group Co.,Ltd (SHA:603949)
China flag China · Delayed Price · Currency is CNY
13.62
+0.14 (1.04%)
Aug 3, 2026, 3:00 PM CST

Xuelong Group Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 202613.5513.7613.4313.6213.621.04%2,924,155
Jul 31, 202613.3913.5113.1713.4813.483.69%3,586,917
Jul 30, 202613.2613.5312.9313.0013.00-2.26%3,679,600
Jul 29, 202613.1013.3012.9013.3013.301.76%3,662,700
Jul 28, 202612.8013.3512.7113.0713.071.00%3,989,562
Jul 27, 202612.4113.0412.3812.9412.944.02%3,588,975
Jul 24, 202612.3812.6912.3012.4412.44-2.05%2,807,400
Jul 23, 202612.0812.7212.0812.7012.704.61%4,704,232
Jul 22, 202612.3012.5912.0612.1412.14-2.88%4,790,100
Jul 21, 202612.4512.6811.6312.5012.500.48%6,792,339
Jul 20, 202613.1313.5012.1612.4412.44-5.97%8,870,565
Jul 17, 202614.2014.7013.2313.2313.23-10.00%11,128,414
Jul 16, 202614.0014.8913.9614.7014.706.83%19,735,151
Jul 15, 202613.7613.7613.7613.7613.76-10.01%2,379,200
Jul 14, 202615.2915.2915.2915.2915.29-10.01%1,160,500
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