Xilong Scientific Co., Ltd. (SHE:002584)
China · Delayed Price · Currency is CNY 7.95
-0.11 (-1.36%)
Sep 10, 2026, 3:04 PM CST
Xilong Scientific Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 8.01 | 8.04 | 7.91 | 7.95 | 7.95 | -1.36% | 12,937,300 |
| Sep 9, 2026 | 8.11 | 8.20 | 8.01 | 8.06 | 8.06 | -0.86% | 14,387,600 |
| Sep 8, 2026 | 8.07 | 8.14 | 7.99 | 8.13 | 8.13 | 0.87% | 15,616,700 |
| Sep 7, 2026 | 8.00 | 8.10 | 7.97 | 8.06 | 8.06 | 0.75% | 14,224,300 |
| Sep 4, 2026 | 8.22 | 8.28 | 7.95 | 8.00 | 8.00 | -2.20% | 25,012,269 |
| Sep 3, 2026 | 8.45 | 8.45 | 8.15 | 8.18 | 8.18 | -2.50% | 22,532,202 |
| Sep 2, 2026 | 8.29 | 8.46 | 8.26 | 8.39 | 8.39 | 0.12% | 19,675,120 |
| Sep 1, 2026 | 8.39 | 8.40 | 8.25 | 8.38 | 8.38 | - | 21,979,725 |
| Aug 31, 2026 | 8.33 | 8.42 | 8.21 | 8.38 | 8.38 | -0.12% | 27,102,100 |
| Aug 28, 2026 | 8.30 | 8.40 | 8.24 | 8.39 | 8.39 | 1.08% | 30,081,600 |
| Aug 27, 2026 | 8.11 | 8.32 | 8.11 | 8.30 | 8.30 | 1.72% | 22,468,100 |
| Aug 26, 2026 | 8.11 | 8.23 | 8.03 | 8.16 | 8.16 | 0.25% | 17,515,100 |
| Aug 25, 2026 | 7.98 | 8.18 | 7.88 | 8.14 | 8.14 | 0.62% | 20,437,040 |
| Aug 24, 2026 | 8.05 | 8.15 | 7.92 | 8.09 | 8.09 | 0.50% | 19,034,700 |
| Aug 21, 2026 | 8.00 | 8.08 | 7.85 | 8.05 | 8.05 | -0.12% | 14,169,443 |
| Aug 20, 2026 | 8.01 | 8.16 | 7.98 | 8.06 | 8.06 | 1.26% | 18,574,200 |
| Aug 19, 2026 | 8.08 | 8.23 | 7.94 | 7.96 | 7.96 | -3.52% | 23,142,204 |
| Aug 18, 2026 | 8.36 | 8.45 | 8.16 | 8.25 | 8.25 | -1.43% | 20,022,000 |
| Aug 17, 2026 | 8.21 | 8.37 | 8.11 | 8.37 | 8.37 | 1.58% | 20,200,120 |
| Aug 14, 2026 | 8.19 | 8.29 | 8.10 | 8.24 | 8.24 | 1.35% | 18,080,990 |
| Aug 13, 2026 | 8.28 | 8.37 | 8.13 | 8.13 | 8.13 | -1.33% | 22,981,800 |
| Aug 12, 2026 | 8.22 | 8.28 | 8.17 | 8.24 | 8.24 | 0.73% | 17,804,303 |
| Aug 11, 2026 | 8.22 | 8.36 | 8.14 | 8.18 | 8.18 | -1.92% | 25,250,800 |
| Aug 10, 2026 | 8.14 | 8.34 | 8.08 | 8.34 | 8.34 | 2.71% | 34,593,427 |
| Aug 7, 2026 | 7.98 | 8.15 | 7.78 | 8.12 | 8.12 | 1.75% | 40,899,600 |
| Aug 6, 2026 | 7.70 | 8.00 | 7.70 | 7.98 | 7.98 | 2.44% | 38,981,477 |
| Aug 5, 2026 | 7.58 | 7.81 | 7.53 | 7.79 | 7.79 | 3.18% | 36,968,150 |
| Aug 4, 2026 | 7.40 | 7.58 | 7.38 | 7.55 | 7.55 | 2.72% | 28,486,300 |
| Aug 3, 2026 | 7.22 | 7.37 | 7.16 | 7.35 | 7.35 | 1.80% | 31,198,450 |
| Jul 31, 2026 | 7.24 | 7.39 | 7.15 | 7.22 | 7.22 | 3.44% | 41,357,750 |
| Jul 30, 2026 | 7.20 | 7.27 | 6.94 | 6.98 | 6.98 | -4.12% | 36,361,250 |
| Jul 29, 2026 | 7.32 | 7.33 | 7.02 | 7.28 | 7.28 | -0.27% | 36,024,525 |
| Jul 28, 2026 | 7.25 | 7.62 | 7.19 | 7.30 | 7.30 | 0.55% | 43,636,725 |
| Jul 27, 2026 | 6.92 | 7.26 | 6.86 | 7.26 | 7.26 | 4.31% | 39,182,250 |
| Jul 24, 2026 | 7.03 | 7.31 | 6.95 | 6.96 | 6.96 | -2.52% | 36,276,500 |
| Jul 23, 2026 | 7.00 | 7.15 | 6.91 | 7.14 | 7.14 | 2.29% | 35,940,199 |
| Jul 22, 2026 | 6.83 | 7.17 | 6.83 | 6.98 | 6.98 | -1.13% | 44,887,804 |
| Jul 21, 2026 | 6.91 | 7.07 | 6.23 | 7.06 | 7.06 | 2.17% | 66,258,905 |
| Jul 20, 2026 | 7.72 | 7.74 | 6.86 | 6.91 | 6.91 | -9.32% | 62,739,982 |
| Jul 17, 2026 | 8.11 | 8.35 | 7.60 | 7.62 | 7.62 | -5.22% | 54,383,648 |
| Jul 16, 2026 | 7.97 | 8.26 | 7.91 | 8.04 | 8.04 | -2.31% | 39,495,314 |
| Jul 15, 2026 | 8.40 | 8.70 | 8.14 | 8.23 | 8.23 | 0.98% | 59,456,500 |
| Jul 14, 2026 | 8.00 | 8.25 | 7.89 | 8.15 | 8.15 | 1.49% | 44,817,000 |
| Jul 13, 2026 | 8.47 | 9.03 | 7.94 | 8.03 | 8.03 | -8.33% | 69,455,982 |
| Jul 10, 2026 | 8.95 | 9.41 | 8.76 | 8.76 | 8.76 | -3.95% | 81,294,800 |
| Jul 9, 2026 | 9.39 | 9.61 | 8.76 | 9.12 | 9.12 | -4.80% | 92,273,200 |
| Jul 8, 2026 | 10.02 | 10.23 | 9.35 | 9.58 | 9.58 | -3.43% | 88,911,832 |
| Jul 7, 2026 | 9.26 | 10.30 | 9.20 | 9.92 | 9.92 | 5.98% | 102,519,432 |
| Jul 6, 2026 | 10.11 | 10.15 | 9.33 | 9.36 | 9.36 | -5.93% | 76,683,550 |
| Jul 3, 2026 | 10.56 | 10.76 | 9.92 | 9.95 | 9.95 | -9.55% | 121,795,399 |