Xilong Scientific Co., Ltd. (SHE:002584)
China · Delayed Price · Currency is CNY 8.95
+0.16 (1.82%)
Oct 8, 2026, 11:30 AM CST
Xilong Scientific Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.70 | 8.99 | 8.63 | 8.79 | 8.79 | 1.27% | 64,756,010 |
| Sep 29, 2026 | 8.51 | 8.85 | 8.43 | 8.68 | 8.68 | 1.28% | 66,255,710 |
| Sep 28, 2026 | 8.91 | 8.95 | 8.54 | 8.57 | 8.57 | -2.50% | 70,843,770 |
| Sep 24, 2026 | 8.95 | 9.80 | 8.79 | 8.79 | 8.79 | -2.55% | 110,692,300 |
| Sep 23, 2026 | 9.23 | 9.28 | 8.92 | 9.02 | 9.02 | -3.63% | 98,220,500 |
| Sep 22, 2026 | 9.64 | 9.93 | 9.28 | 9.36 | 9.36 | -4.10% | 137,393,864 |
| Sep 21, 2026 | 9.58 | 9.94 | 9.45 | 9.76 | 9.76 | 0.10% | 183,145,550 |
| Sep 18, 2026 | 9.72 | 10.07 | 9.52 | 9.75 | 9.75 | 2.42% | 217,697,809 |
| Sep 17, 2026 | 10.25 | 10.51 | 9.42 | 9.52 | 9.52 | -0.31% | 259,493,467 |
| Sep 16, 2026 | 9.21 | 9.55 | 9.04 | 9.55 | 9.55 | 10.02% | 56,509,803 |
| Sep 15, 2026 | 7.85 | 8.68 | 7.81 | 8.68 | 8.68 | 10.01% | 64,641,910 |
| Sep 14, 2026 | 7.78 | 7.94 | 7.62 | 7.89 | 7.89 | 1.41% | 11,778,950 |
| Sep 11, 2026 | 7.84 | 7.87 | 7.57 | 7.78 | 7.78 | -2.14% | 16,686,850 |
| 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 |