Xuelong Group Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	13.76	14.09	13.63	13.95	13.95	0.50%	7,485,100
Oct 23, 2026	14.00	14.06	13.01	13.88	13.88	-3.94%	13,471,526
Oct 22, 2026	14.30	15.15	14.18	14.65	14.45	3.46%	15,259,260
Oct 21, 2026	14.35	14.40	14.07	14.16	13.97	-1.32%	5,549,316
Oct 20, 2026	14.00	14.40	13.91	14.35	14.15	2.21%	6,420,399
Oct 19, 2026	14.08	14.20	13.71	14.04	13.85	-1.27%	8,067,736
Oct 16, 2026	14.00	14.49	13.90	14.22	14.03	2.23%	10,254,300
Oct 15, 2026	13.79	14.19	13.68	13.91	13.72	-1.21%	8,294,500
Oct 14, 2026	14.80	14.81	14.07	14.08	13.89	-4.86%	10,393,300
Oct 13, 2026	14.40	14.94	14.10	14.80	14.60	1.02%	12,307,066
Oct 12, 2026	15.54	15.58	14.54	14.65	14.45	-6.15%	16,036,275
Oct 9, 2026	15.30	16.07	14.94	15.61	15.40	-5.79%	23,344,060
Oct 8, 2026	16.57	17.56	16.57	16.57	16.34	-9.99%	19,574,029
Sep 30, 2026	20.46	20.50	18.41	18.41	18.16	-9.98%	28,765,616
Sep 29, 2026	20.45	20.45	20.45	20.45	20.17	10.01%	3,520,902
Sep 28, 2026	18.59	18.59	16.82	18.59	18.34	10.00%	16,386,551
Sep 24, 2026	16.90	16.90	16.57	16.90	16.67	10.03%	4,465,064
Sep 23, 2026	13.91	15.36	13.80	15.36	15.15	10.03%	3,888,094
Sep 22, 2026	14.15	14.21	13.93	13.96	13.77	-0.85%	1,574,400
Sep 21, 2026	13.88	14.18	13.83	14.08	13.89	1.51%	1,670,492
Sep 18, 2026	13.99	14.06	13.80	13.87	13.68	-0.29%	1,691,515
Sep 17, 2026	13.61	13.94	13.48	13.91	13.72	1.83%	2,145,200
Sep 16, 2026	13.62	13.68	13.32	13.66	13.47	1.34%	1,441,500
Sep 15, 2026	13.71	13.77	13.45	13.48	13.30	-1.75%	1,490,600
Sep 14, 2026	13.70	13.99	13.40	13.72	13.53	0.37%	2,622,900
Sep 11, 2026	14.02	14.02	13.53	13.67	13.48	-2.64%	1,914,253
Sep 10, 2026	14.30	14.37	14.03	14.04	13.85	-2.43%	1,734,500
Sep 9, 2026	14.53	14.62	14.29	14.39	14.19	-1.44%	1,752,800
Sep 8, 2026	14.75	14.75	14.42	14.60	14.40	-0.14%	1,726,400
Sep 7, 2026	14.83	14.88	14.52	14.62	14.42	-1.42%	2,643,600
Sep 4, 2026	14.89	14.95	14.70	14.83	14.63	0.95%	3,620,140
Sep 3, 2026	14.66	14.80	14.50	14.69	14.49	0.55%	2,912,600
Sep 2, 2026	14.30	14.74	14.16	14.61	14.41	1.74%	3,654,100
Sep 1, 2026	14.53	14.60	14.30	14.36	14.16	-1.03%	2,884,600
Aug 31, 2026	14.05	14.76	13.97	14.51	14.31	4.09%	4,697,200
Aug 28, 2026	13.96	14.14	13.93	13.94	13.75	-0.29%	1,383,100
Aug 27, 2026	13.99	14.09	13.85	13.98	13.79	-	1,744,400
Aug 26, 2026	14.14	14.42	13.85	13.98	13.79	-1.13%	1,717,740
Aug 25, 2026	13.80	14.19	13.62	14.14	13.95	2.91%	2,459,700
Aug 24, 2026	14.03	14.18	13.57	13.74	13.55	-2.14%	2,290,700
Aug 21, 2026	13.95	14.08	13.66	14.04	13.85	0.36%	2,141,428
Aug 20, 2026	13.90	14.20	13.90	13.99	13.80	0.94%	1,515,400
Aug 19, 2026	14.45	14.56	13.81	13.86	13.67	-4.87%	2,465,800
Aug 18, 2026	14.51	14.59	14.31	14.57	14.37	0.83%	2,187,300
Aug 17, 2026	14.29	14.48	14.10	14.45	14.25	1.62%	2,183,300
Aug 14, 2026	14.22	14.28	14.03	14.22	14.03	0.35%	2,672,400
Aug 13, 2026	14.48	14.52	14.17	14.17	13.98	-1.94%	2,259,300
Aug 12, 2026	14.43	14.50	14.20	14.45	14.25	0.21%	1,962,597
Aug 11, 2026	14.55	14.55	14.27	14.42	14.22	-0.76%	2,450,340
Aug 10, 2026	14.18	14.55	13.97	14.53	14.33	2.11%	3,039,700