Xuelong Group Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	14.03	14.18	13.70	13.71	-	-2.35%	986,100
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
Jul 6, 2026	18.05	18.74	17.88	18.36	18.36	1.72%	7,389,968
Jul 3, 2026	17.70	18.15	17.67	18.05	18.05	2.27%	5,416,645
Jul 2, 2026	17.70	18.00	17.39	17.65	17.65	-	3,867,853
Jul 1, 2026	17.49	17.75	17.36	17.65	17.65	0.74%	3,933,879
Jun 30, 2026	17.10	17.55	17.07	17.52	17.52	1.45%	5,035,418
Jun 29, 2026	17.17	17.80	16.66	17.27	17.27	0.58%	5,893,669
Jun 26, 2026	17.00	17.44	16.74	17.17	17.17	-	4,519,800
Jun 25, 2026	17.77	17.92	16.98	17.17	17.17	-4.29%	8,169,500
Jun 24, 2026	17.28	18.12	17.06	17.94	17.94	3.82%	8,262,636
Jun 23, 2026	16.54	17.78	16.42	17.28	17.28	4.28%	7,885,380
Jun 22, 2026	16.18	16.69	15.26	16.57	16.57	3.37%	6,946,550
Jun 18, 2026	16.27	16.40	15.98	16.03	16.03	-0.56%	3,884,683
Jun 17, 2026	16.77	16.80	16.09	16.12	16.12	-3.70%	7,230,433
Jun 16, 2026	15.23	16.74	15.06	16.74	16.74	9.99%	8,979,783
Jun 15, 2026	14.67	15.38	14.62	15.22	15.22	4.03%	3,710,672