Skip to main content
Xuelong Group Co.,Ltd (SHA:603949)
China flag China · Delayed Price · Currency is CNY
17.81
+0.05 (0.28%)
Apr 30, 2026, 3:00 PM CST

Xuelong Group Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.5217.8517.3817.7617.761.20%2,823,125
Apr 28, 202617.9618.0517.4917.5517.55-1.85%3,817,550
Apr 27, 202617.7117.9517.3617.8817.881.02%4,096,300
Apr 24, 202617.8617.8917.4317.7017.70-3,483,376
Apr 23, 202617.9218.1417.5317.7017.70-4.53%7,918,481
Apr 22, 202618.6418.6418.3618.5418.54-0.54%4,146,489
Apr 21, 202618.6018.8418.4018.6418.64-0.27%4,256,800
Apr 20, 202618.4718.7718.4018.6918.690.97%4,967,045
Apr 17, 202618.7018.7118.2818.5118.51-0.91%6,024,085
Apr 16, 202618.5719.2318.3518.6818.68-0.80%8,197,424
Apr 15, 202618.5719.7518.5218.8318.830.75%10,111,054
Apr 14, 202619.4419.4418.5118.6918.69-4.25%11,446,830
Apr 13, 202618.7019.5818.7019.5219.525.06%11,077,673
Apr 10, 202618.3218.8518.3218.5818.581.98%9,185,003
Apr 9, 202618.1118.3417.9418.2218.22-0.82%8,773,200
Apr 8, 202617.9018.4017.6618.3718.374.55%10,077,710
Apr 7, 202617.4717.6017.3017.5717.571.50%7,253,808
Apr 3, 202617.8317.9317.2217.3117.31-2.86%8,452,140
Apr 2, 202618.4918.7817.6517.8217.82-3.62%15,352,480
Apr 1, 202617.0618.4916.9218.4918.499.99%18,631,500
Mar 31, 202617.4017.6516.8116.8116.81-3.22%8,536,713
Mar 30, 202617.2017.5517.1817.3717.37-1.42%8,164,383
Mar 27, 202616.9017.7616.6117.6217.622.56%13,969,210
Mar 26, 202618.0018.1717.0717.1817.18-5.45%19,646,320
Mar 25, 202619.9920.2717.9918.1718.17-8.79%27,506,430
Mar 24, 202619.0020.2917.8319.9219.921.63%22,625,540
Mar 23, 202620.4520.9219.6019.6019.60-10.01%13,150,440
Mar 20, 202623.3923.6521.7821.7821.78-10.00%6,090,900
Mar 19, 202623.7424.2023.1524.2024.200.04%12,343,380
Mar 18, 202623.1824.3222.7924.1924.195.40%12,372,834
Mar 17, 202622.8623.4722.6322.9522.950.39%13,014,640
Mar 16, 202622.1022.8821.6022.8622.863.44%12,878,440
Mar 13, 202620.9822.9520.8022.1022.104.15%20,701,150
Mar 12, 202620.3921.4420.2721.2221.223.61%18,299,710
Mar 11, 202619.5920.6219.5120.4820.485.08%21,545,800
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