Xilong Scientific Co., Ltd. (SHE:002584)
China · Delayed Price · Currency is CNY 8.93
-0.19 (-2.08%)
Jul 10, 2026, 1:55 PM CST
Xilong Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 8.00 | 8.27 | 7.90 | 8.22 | 8.22 | 1.99% | 61,547,000 |
| Jun 10, 2026 | 7.88 | 8.17 | 7.80 | 8.06 | 8.06 | 2.28% | 67,515,750 |
| Jun 9, 2026 | 7.28 | 7.88 | 7.13 | 7.88 | 7.88 | 10.06% | 42,780,301 |
| Jun 8, 2026 | 7.33 | 7.53 | 7.05 | 7.16 | 7.16 | -5.17% | 22,412,200 |
| Jun 5, 2026 | 7.46 | 7.71 | 7.10 | 7.55 | 7.55 | 0.80% | 31,369,654 |
| Jun 4, 2026 | 7.35 | 7.54 | 7.27 | 7.49 | 7.49 | 1.08% | 17,685,900 |
| Jun 3, 2026 | 7.39 | 7.59 | 7.17 | 7.41 | 7.41 | -0.27% | 21,878,164 |
| Jun 2, 2026 | 7.56 | 7.58 | 7.41 | 7.43 | 7.43 | -2.24% | 16,267,150 |
| Jun 1, 2026 | 7.45 | 7.67 | 7.40 | 7.60 | 7.60 | 1.20% | 18,322,470 |
| May 29, 2026 | 8.05 | 8.09 | 7.41 | 7.51 | 7.51 | -7.51% | 41,527,200 |
| May 28, 2026 | 7.91 | 8.23 | 7.83 | 8.12 | 8.12 | 2.01% | 23,261,500 |
| May 27, 2026 | 8.22 | 8.40 | 7.92 | 7.96 | 7.96 | -3.75% | 29,719,581 |
| May 26, 2026 | 8.40 | 8.43 | 8.18 | 8.27 | 8.27 | -2.13% | 30,015,184 |
| May 25, 2026 | 8.30 | 8.50 | 8.24 | 8.45 | 8.45 | 1.81% | 36,237,041 |
| May 22, 2026 | 8.01 | 8.32 | 7.80 | 8.30 | 8.30 | 2.60% | 34,280,145 |
| May 21, 2026 | 8.46 | 8.49 | 7.98 | 8.09 | 8.09 | -4.37% | 49,919,115 |
| May 20, 2026 | 8.20 | 8.50 | 8.16 | 8.46 | 8.46 | 2.92% | 51,388,400 |
| May 19, 2026 | 8.21 | 8.30 | 8.10 | 8.22 | 8.22 | 0.12% | 18,888,700 |
| May 18, 2026 | 8.14 | 8.24 | 7.99 | 8.21 | 8.21 | 0.12% | 20,712,450 |
| May 15, 2026 | 8.04 | 8.30 | 8.02 | 8.20 | 8.20 | 1.99% | 27,657,100 |
| May 14, 2026 | 8.17 | 8.23 | 8.03 | 8.04 | 8.04 | -1.35% | 23,395,400 |
| May 13, 2026 | 8.02 | 8.16 | 8.01 | 8.15 | 8.15 | 0.87% | 15,566,550 |
| May 12, 2026 | 8.17 | 8.17 | 7.99 | 8.08 | 8.08 | -1.22% | 16,146,500 |
| May 11, 2026 | 8.10 | 8.21 | 8.08 | 8.18 | 8.18 | 1.11% | 21,326,625 |
| May 8, 2026 | 8.13 | 8.16 | 8.07 | 8.09 | 8.09 | -1.10% | 16,610,600 |
| May 7, 2026 | 8.10 | 8.20 | 8.05 | 8.18 | 8.18 | 0.74% | 20,317,500 |
| May 6, 2026 | 8.12 | 8.15 | 8.02 | 8.12 | 8.12 | 0.87% | 19,109,100 |
| Apr 30, 2026 | 8.00 | 8.09 | 7.96 | 8.05 | 8.05 | 0.63% | 15,518,703 |
| Apr 29, 2026 | 7.80 | 8.04 | 7.75 | 8.00 | 8.00 | 2.83% | 23,382,900 |
| Apr 28, 2026 | 7.69 | 7.88 | 7.66 | 7.78 | 7.78 | 0.13% | 14,915,300 |
| Apr 27, 2026 | 7.72 | 7.88 | 7.70 | 7.77 | 7.77 | 0.39% | 16,437,050 |