Xilong Scientific Co., Ltd. (SHE:002584)
China · Delayed Price · Currency is CNY 9.88
+0.04 (0.41%)
At close: Jan 23, 2026
Xilong Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 9.85 | 10.00 | 9.77 | 9.88 | 9.88 | 0.41% | 52,853,650 |
| Jan 22, 2026 | 10.02 | 10.12 | 9.77 | 9.84 | 9.84 | -1.11% | 70,912,100 |
| Jan 21, 2026 | 10.39 | 10.48 | 9.93 | 9.95 | 9.95 | -1.49% | 141,825,000 |
| Jan 20, 2026 | 9.20 | 10.10 | 9.08 | 10.10 | 10.10 | 10.02% | 123,805,000 |
| Jan 19, 2026 | 9.15 | 9.27 | 9.04 | 9.18 | 9.18 | -0.43% | 23,751,000 |
| Jan 16, 2026 | 9.47 | 9.48 | 9.07 | 9.22 | 9.22 | -2.02% | 41,267,900 |
| Jan 15, 2026 | 9.36 | 9.58 | 9.23 | 9.41 | 9.41 | 1.29% | 49,060,700 |
| Jan 14, 2026 | 9.22 | 9.50 | 9.10 | 9.29 | 9.29 | 1.09% | 45,078,400 |
| Jan 13, 2026 | 9.48 | 9.50 | 9.16 | 9.19 | 9.19 | -3.67% | 37,015,860 |
| Jan 12, 2026 | 9.51 | 9.56 | 9.43 | 9.54 | 9.54 | 0.42% | 39,021,200 |
| Jan 9, 2026 | 9.43 | 9.58 | 9.35 | 9.50 | 9.50 | -0.63% | 45,788,280 |
| Jan 8, 2026 | 9.56 | 9.82 | 9.50 | 9.56 | 9.56 | 1.16% | 64,940,400 |
| Jan 7, 2026 | 9.50 | 9.63 | 9.40 | 9.45 | 9.45 | 1.29% | 67,829,900 |
| Jan 6, 2026 | 9.22 | 9.43 | 9.18 | 9.33 | 9.33 | 0.97% | 39,363,650 |
| Jan 5, 2026 | 9.21 | 9.31 | 9.10 | 9.24 | 9.24 | 0.33% | 31,695,150 |
| Dec 31, 2025 | 8.97 | 9.69 | 8.81 | 9.21 | 9.21 | 4.07% | 52,211,200 |
| Dec 30, 2025 | 9.18 | 9.18 | 8.83 | 8.85 | 8.85 | -2.96% | 32,616,000 |
| Dec 29, 2025 | 9.22 | 9.46 | 8.97 | 9.12 | 9.12 | -2.25% | 44,606,500 |
| Dec 26, 2025 | 9.52 | 9.59 | 9.26 | 9.33 | 9.33 | -2.71% | 42,028,800 |
| Dec 25, 2025 | 9.40 | 9.74 | 9.28 | 9.59 | 9.59 | 1.37% | 56,346,830 |
| Dec 24, 2025 | 9.33 | 9.50 | 9.30 | 9.46 | 9.46 | 0.64% | 34,282,300 |
| Dec 23, 2025 | 9.48 | 9.74 | 9.35 | 9.40 | 9.40 | -1.47% | 56,329,010 |
| Dec 22, 2025 | 9.41 | 9.60 | 9.28 | 9.54 | 9.54 | 1.71% | 55,540,700 |
| Dec 19, 2025 | 9.31 | 9.41 | 9.24 | 9.38 | 9.38 | 0.75% | 32,417,800 |
| Dec 18, 2025 | 9.45 | 9.55 | 9.28 | 9.31 | 9.31 | -1.79% | 44,998,800 |
| Dec 17, 2025 | 9.48 | 9.53 | 9.27 | 9.48 | 9.48 | -1.04% | 55,558,300 |
| Dec 16, 2025 | 9.39 | 9.69 | 9.32 | 9.58 | 9.58 | 1.59% | 83,396,300 |
| Dec 15, 2025 | 9.26 | 9.72 | 9.11 | 9.43 | 9.43 | 0.86% | 103,412,200 |
| Dec 12, 2025 | 8.50 | 9.35 | 8.42 | 9.35 | 9.35 | 10.00% | 60,914,560 |
| Dec 11, 2025 | 8.94 | 8.98 | 8.30 | 8.50 | 8.50 | -5.35% | 47,825,607 |
| Dec 10, 2025 | 9.06 | 9.30 | 8.92 | 8.98 | 8.98 | -1.86% | 35,265,920 |
| Dec 9, 2025 | 9.07 | 9.35 | 9.03 | 9.15 | 9.15 | 0.55% | 39,469,700 |
| Dec 8, 2025 | 9.02 | 9.17 | 9.00 | 9.10 | 9.10 | 0.44% | 32,626,690 |
| Dec 5, 2025 | 9.14 | 9.23 | 8.95 | 9.06 | 9.06 | -1.09% | 33,100,925 |
| Dec 4, 2025 | 9.13 | 9.26 | 9.09 | 9.16 | 9.16 | -1.19% | 37,302,470 |
| Dec 3, 2025 | 9.03 | 9.47 | 8.86 | 9.27 | 9.27 | 2.32% | 78,002,400 |
| Dec 2, 2025 | 9.10 | 9.19 | 9.02 | 9.06 | 9.06 | -1.52% | 33,076,750 |
| Dec 1, 2025 | 8.91 | 9.28 | 8.82 | 9.20 | 9.20 | 2.68% | 62,826,610 |
| Nov 28, 2025 | 8.92 | 9.03 | 8.84 | 8.96 | 8.96 | -1.10% | 31,652,820 |
| Nov 27, 2025 | 8.78 | 9.40 | 8.67 | 9.06 | 9.06 | 2.14% | 59,366,030 |
| Nov 26, 2025 | 8.88 | 9.08 | 8.76 | 8.87 | 8.87 | -0.89% | 30,709,150 |
| Nov 25, 2025 | 8.96 | 9.04 | 8.80 | 8.95 | 8.95 | -1.21% | 40,227,280 |
| Nov 24, 2025 | 8.90 | 9.14 | 8.80 | 9.06 | 9.06 | 2.03% | 49,908,170 |
| Nov 21, 2025 | 8.65 | 9.11 | 8.61 | 8.88 | 8.88 | 1.25% | 61,847,320 |
| Nov 20, 2025 | 8.69 | 8.95 | 8.65 | 8.77 | 8.77 | 1.04% | 43,806,470 |
| Nov 19, 2025 | 8.46 | 8.75 | 8.42 | 8.68 | 8.68 | 2.12% | 33,034,200 |
| Nov 18, 2025 | 8.61 | 8.66 | 8.46 | 8.50 | 8.50 | -1.85% | 14,993,820 |
| Nov 17, 2025 | 8.71 | 8.75 | 8.60 | 8.66 | 8.66 | 0.58% | 14,619,450 |
| Nov 14, 2025 | 8.61 | 8.72 | 8.60 | 8.61 | 8.61 | -0.92% | 20,301,210 |
| Nov 13, 2025 | 8.46 | 8.73 | 8.46 | 8.69 | 8.69 | 2.12% | 28,867,160 |