Xilong Scientific Co., Ltd. (SHE:002584)
China · Delayed Price · Currency is CNY 8.22
+0.01 (0.12%)
May 19, 2026, 3:04 PM CST
Xilong Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 7.89 | 7.91 | 7.66 | 7.74 | 7.74 | -2.15% | 21,819,152 |
| Apr 23, 2026 | 7.98 | 8.41 | 7.87 | 7.91 | 7.91 | 1.28% | 33,237,750 |
| Apr 22, 2026 | 7.77 | 7.93 | 7.74 | 7.81 | 7.81 | -0.38% | 17,461,500 |
| Apr 21, 2026 | 7.63 | 7.90 | 7.63 | 7.84 | 7.84 | 2.75% | 29,189,500 |
| Apr 20, 2026 | 7.60 | 7.68 | 7.55 | 7.63 | 7.63 | 0.13% | 12,295,136 |
| Apr 17, 2026 | 7.63 | 7.74 | 7.57 | 7.62 | 7.62 | -0.13% | 12,498,950 |
| Apr 16, 2026 | 7.59 | 7.68 | 7.51 | 7.63 | 7.63 | 0.79% | 11,462,810 |
| Apr 15, 2026 | 7.75 | 7.75 | 7.56 | 7.57 | 7.57 | -2.07% | 14,271,403 |
| Apr 14, 2026 | 7.76 | 7.78 | 7.61 | 7.73 | 7.73 | - | 12,078,800 |
| Apr 13, 2026 | 7.68 | 7.75 | 7.62 | 7.73 | 7.73 | -0.39% | 11,229,600 |
| Apr 10, 2026 | 7.83 | 7.90 | 7.74 | 7.76 | 7.76 | -0.51% | 13,709,500 |
| Apr 9, 2026 | 7.91 | 7.98 | 7.80 | 7.80 | 7.80 | -2.38% | 15,577,310 |
| Apr 8, 2026 | 8.00 | 8.03 | 7.88 | 7.99 | 7.99 | 0.38% | 24,962,930 |
| Apr 7, 2026 | 7.55 | 8.12 | 7.55 | 7.96 | 7.96 | 5.43% | 22,190,300 |
| Apr 3, 2026 | 7.79 | 7.80 | 7.54 | 7.55 | 7.55 | -2.58% | 8,196,350 |
| Apr 2, 2026 | 7.84 | 7.90 | 7.69 | 7.75 | 7.75 | -1.52% | 7,399,000 |
| Apr 1, 2026 | 7.94 | 7.96 | 7.81 | 7.87 | 7.87 | 0.90% | 7,204,352 |
| Mar 31, 2026 | 7.96 | 8.00 | 7.78 | 7.80 | 7.80 | -2.13% | 9,693,100 |
| Mar 30, 2026 | 7.81 | 7.98 | 7.77 | 7.97 | 7.97 | 0.63% | 9,086,000 |
| Mar 27, 2026 | 7.60 | 7.93 | 7.56 | 7.92 | 7.92 | 2.99% | 12,267,860 |
| Mar 26, 2026 | 7.81 | 7.87 | 7.65 | 7.69 | 7.69 | -1.54% | 9,271,600 |
| Mar 25, 2026 | 7.71 | 7.84 | 7.70 | 7.81 | 7.81 | 1.43% | 11,726,100 |
| Mar 24, 2026 | 7.58 | 7.71 | 7.44 | 7.70 | 7.70 | 3.49% | 15,883,900 |
| Mar 23, 2026 | 7.61 | 7.79 | 7.40 | 7.44 | 7.44 | -4.86% | 18,139,210 |
| Mar 20, 2026 | 8.09 | 8.14 | 7.80 | 7.82 | 7.82 | -3.22% | 14,306,700 |
| Mar 19, 2026 | 8.38 | 8.39 | 8.05 | 8.08 | 8.08 | -4.38% | 20,032,300 |
| Mar 18, 2026 | 8.41 | 8.48 | 8.33 | 8.45 | 8.45 | 0.12% | 10,332,800 |
| Mar 17, 2026 | 8.67 | 8.67 | 8.42 | 8.44 | 8.44 | -2.31% | 12,419,800 |
| Mar 16, 2026 | 8.50 | 8.65 | 8.48 | 8.64 | 8.64 | 1.29% | 10,670,530 |
| Mar 13, 2026 | 8.53 | 8.68 | 8.50 | 8.53 | 8.53 | -0.35% | 11,820,000 |
| Mar 12, 2026 | 8.65 | 8.69 | 8.54 | 8.56 | 8.56 | -1.38% | 11,815,300 |
| Mar 11, 2026 | 8.68 | 8.75 | 8.62 | 8.68 | 8.68 | - | 11,757,280 |
| Mar 10, 2026 | 8.60 | 8.68 | 8.58 | 8.68 | 8.68 | 1.76% | 11,818,650 |
| Mar 9, 2026 | 8.61 | 8.69 | 8.41 | 8.53 | 8.53 | -2.18% | 17,304,600 |
| Mar 6, 2026 | 8.48 | 8.74 | 8.43 | 8.72 | 8.72 | 2.47% | 16,250,900 |
| Mar 5, 2026 | 8.52 | 8.60 | 8.46 | 8.51 | 8.51 | 1.92% | 15,510,600 |