Xilong Scientific Co., Ltd. (SHE:002584)
China · Delayed Price · Currency is CNY 8.05
-0.01 (-0.12%)
Aug 21, 2026, 3:04 PM CST
Xilong Scientific Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 9.70 | 11.00 | 9.61 | 11.00 | 11.00 | 10.00% | 109,963,481 |
| Jul 1, 2026 | 9.41 | 10.09 | 9.35 | 10.00 | 10.00 | 5.49% | 121,080,300 |
| Jun 30, 2026 | 9.15 | 9.59 | 8.95 | 9.48 | 9.48 | 1.39% | 92,959,453 |
| Jun 29, 2026 | 9.75 | 10.30 | 8.94 | 9.35 | 9.35 | -2.81% | 129,817,200 |
| Jun 26, 2026 | 9.92 | 10.33 | 9.50 | 9.62 | 9.62 | -6.33% | 142,515,196 |
| Jun 25, 2026 | 11.75 | 11.75 | 9.92 | 10.27 | 10.27 | -6.81% | 219,394,147 |
| Jun 24, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 9.98% | 14,822,750 |
| Jun 23, 2026 | 9.50 | 10.02 | 9.50 | 10.02 | 10.02 | 9.99% | 70,598,366 |
| Jun 22, 2026 | 9.04 | 9.30 | 8.94 | 9.11 | 9.11 | 2.82% | 100,881,739 |
| Jun 18, 2026 | 8.36 | 9.00 | 8.28 | 8.86 | 8.86 | 4.98% | 78,827,360 |
| Jun 17, 2026 | 8.32 | 8.63 | 8.28 | 8.44 | 8.44 | -0.71% | 53,776,600 |
| Jun 16, 2026 | 8.14 | 8.61 | 8.08 | 8.50 | 8.50 | 3.03% | 68,854,640 |
| Jun 15, 2026 | 7.90 | 8.34 | 7.85 | 8.25 | 8.25 | 4.04% | 48,087,930 |
| Jun 12, 2026 | 8.21 | 8.24 | 7.88 | 7.93 | 7.93 | -3.53% | 47,928,000 |