Skip to main content
Xuelong Group Co.,Ltd (SHA:603949)
China flag China · Delayed Price · Currency is CNY
19.49
+1.77 (9.99%)
Mar 10, 2026, 3:00 PM CST

Xuelong Group Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202617.8219.4917.8219.4919.499.99%7,335,400
Mar 9, 202617.9017.9017.4717.7217.72-1.88%3,096,800
Mar 6, 202617.7518.1217.6218.0618.061.75%2,698,600
Mar 5, 202617.8418.0217.6317.7517.750.85%2,560,800
Mar 4, 202617.6417.8017.4717.6017.60-1.01%2,912,981
Mar 3, 202618.4518.7117.7717.7817.78-3.63%4,465,860
Mar 2, 202618.9819.1418.3818.4518.45-4.16%4,927,300
Feb 27, 202619.5919.5919.2019.2519.25-1.79%3,984,900
Feb 26, 202619.6019.6419.3819.6019.60-0.31%2,901,200
Feb 25, 202619.8219.8219.5019.6619.660.36%3,493,300
Feb 24, 202619.8020.1619.3719.5919.59-0.56%5,761,400
Feb 13, 202619.5319.8519.4419.7019.700.87%3,151,900
Feb 12, 202619.6119.8019.4719.5319.53-0.41%3,019,800
Feb 11, 202619.8319.9619.5619.6119.61-1.26%3,129,100
Feb 10, 202619.4920.0119.4619.8619.861.43%4,197,300
Feb 9, 202619.8319.8519.4419.5819.58-0.05%3,848,060
Feb 6, 202619.4019.8619.2919.5919.590.31%4,154,100
Feb 5, 202619.4019.8719.2219.5319.530.67%5,850,300
Feb 4, 202619.2419.5419.0919.4019.400.78%3,682,800
Feb 3, 202619.2719.4018.9619.2519.250.89%4,761,200
Feb 2, 202619.4019.6219.0119.0819.08-2.30%4,360,800
Jan 30, 202619.6619.8619.3319.5319.53-0.46%4,935,680
Jan 29, 202620.8120.8119.4819.6219.62-5.94%7,281,300
Jan 28, 202622.0822.2820.4420.8620.86-5.10%9,623,040
Jan 27, 202622.6923.2721.7521.9821.98-2.92%10,515,981
Jan 26, 202622.8024.1022.5822.6422.64-0.44%12,410,440
Jan 23, 202622.6823.0822.1422.7422.740.26%12,232,000
Jan 22, 202622.8023.3822.5522.6822.68-0.96%14,513,940
Jan 21, 202621.9223.1521.4322.9022.904.28%15,251,740
Jan 20, 202621.5022.5021.4821.9621.962.23%16,352,940
Jan 19, 202621.3521.9520.6521.4821.480.09%16,168,520
Jan 16, 202621.0221.8420.6621.4621.461.95%16,357,580
Jan 15, 202620.4021.4919.8021.0521.055.51%18,990,350
Jan 14, 202619.0120.1019.0119.9519.953.74%8,655,640
Jan 13, 202619.1719.2818.8019.2319.230.37%4,784,600
Jan 12, 202618.7719.1618.6619.1619.162.24%3,925,300
Jan 9, 202618.5018.8018.3318.7418.741.46%3,394,550
Jan 8, 202618.2018.6718.2018.4718.471.09%2,806,100
Jan 7, 202618.5118.6118.2318.2718.27-1.51%3,148,300
Jan 6, 202618.7718.7718.4818.5518.55-0.16%3,149,500
Jan 5, 202618.7018.7018.3018.5818.58-1.01%3,138,000
Dec 31, 202518.7118.9418.5018.7718.770.54%3,206,750
Dec 30, 202519.0319.0918.5218.6718.67-1.22%5,759,400
Dec 29, 202518.0619.6018.0618.9018.904.02%7,709,070
Dec 26, 202518.4118.4818.0218.1718.17-1.62%2,500,600
Dec 25, 202518.2918.4818.0818.4718.471.93%2,662,200
Dec 24, 202518.0918.2918.0918.1218.12-0.60%2,278,760
Dec 23, 202518.4218.5218.1718.2318.23-1.73%2,583,100
Dec 22, 202518.8219.0718.5118.5518.550.27%4,491,800
Dec 19, 202518.5518.8318.4918.5018.50-0.11%2,401,100
Dec 18, 202518.3118.8918.2618.5218.520.27%2,961,580
Dec 17, 202518.1418.4917.9118.4718.470.82%3,960,540
Dec 16, 202517.9918.7617.5118.3218.322.58%5,578,070
Dec 15, 202517.9118.0817.7517.8617.86-0.28%1,426,610
Dec 12, 202517.8518.2217.8117.9117.910.06%1,562,400
Dec 11, 202518.2818.3817.8617.9017.90-1.59%1,601,600
Dec 10, 202518.2018.4518.1818.1918.19-0.82%1,128,800
Dec 9, 202518.5018.7018.3418.3418.34-1.40%1,661,800
Dec 8, 202518.4618.6418.3218.6018.600.54%1,718,100
Dec 5, 202518.2418.5518.0018.5018.501.43%2,131,500
Dec 4, 202518.4619.1117.9618.2418.24-0.11%3,493,098
Dec 3, 202518.5018.5118.1118.2618.26-0.87%1,624,800
Dec 2, 202518.7018.7418.4018.4218.42-1.71%1,291,900
Dec 1, 202518.5618.9518.4918.7418.740.97%2,120,240
Nov 28, 202518.4618.5718.2018.5618.561.09%1,513,200
Nov 27, 202518.3318.4818.2018.3618.36-0.11%1,299,000
Nov 26, 202518.5318.7318.3218.3818.38-0.65%1,516,700
Nov 25, 202518.6418.8718.5018.5018.50-0.59%1,759,600
Nov 24, 202518.3418.6718.2218.6118.611.81%1,676,200
Nov 21, 202518.8319.0018.2218.2818.28-2.97%2,191,600
Nov 20, 202519.2019.3718.8018.8418.84-1.46%1,785,500
Nov 19, 202519.5119.7019.1019.1219.12-2.00%1,774,100
Nov 18, 202519.7019.8219.4319.5119.51-1.66%2,160,400
Nov 17, 202520.1120.1619.7319.8419.840.46%2,279,800
Nov 14, 202519.6120.0019.6119.7519.75-0.15%1,639,900
Nov 13, 202519.7819.9419.6119.7819.78-1.00%2,262,400
Nov 12, 202519.9220.2819.6119.9819.980.45%3,026,300
Nov 11, 202519.9820.1019.8219.8919.890.25%1,625,200
Nov 10, 202520.0620.1419.7119.8419.84-1.29%2,173,700
Nov 7, 202520.3420.3420.0420.1020.10-1.28%2,031,040
Nov 6, 202520.2120.3920.0320.3620.360.99%2,846,000
Nov 5, 202520.0820.6320.0520.1620.16-0.44%2,335,300
Nov 4, 202520.2920.2919.9920.2520.250.40%2,366,000
Nov 3, 202520.2520.3520.0520.1720.17-0.10%2,453,400
Oct 31, 202519.6020.2519.6020.1920.193.01%3,690,520
Oct 30, 202520.1220.1819.5419.6019.60-1.66%2,285,950
Oct 29, 202520.2720.2719.8219.9319.93-1.58%2,656,800
Oct 28, 202520.1520.3919.9920.2520.250.50%2,984,800
Oct 27, 202519.7820.7519.7720.1520.151.87%4,791,890
Oct 24, 202519.7019.9019.6719.7819.780.56%2,101,450
Oct 23, 202519.6919.7819.4519.6719.67-0.51%1,623,100
Oct 22, 202519.6820.0619.5519.7719.770.25%2,183,600
Oct 21, 202519.5219.7619.2119.7219.721.54%2,368,200
Oct 20, 202519.0719.5019.0719.4219.422.43%2,987,600
Oct 17, 202519.5419.6818.9518.9618.96-2.97%2,882,200
Oct 16, 202519.8919.9419.5119.5419.54-1.76%2,319,000
Oct 15, 202519.5919.9319.4619.8919.891.58%2,592,900
Oct 14, 202520.4120.5219.5219.5819.58-2.68%3,422,800
Oct 13, 202519.3920.2818.8420.1220.12-1.85%4,545,583
Oct 10, 202520.4020.8620.3920.5020.500.74%4,397,120