Xilong Scientific Co., Ltd. (SHE:002584)
China · Delayed Price · Currency is CNY 8.06
+0.18 (2.28%)
Jun 10, 2026, 3:04 PM CST
Xilong Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |