Skip to main content
Xilong Scientific Co., Ltd. (SHE:002584)
China flag China · Delayed Price · Currency is CNY
8.04
+0.04 (0.50%)
Apr 30, 2026, 12:54 PM CST

Xilong Scientific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.808.047.758.008.002.83%23,382,900
Apr 28, 20267.697.887.667.787.780.13%14,915,300
Apr 27, 20267.727.887.707.777.770.39%16,437,050
Apr 24, 20267.897.917.667.747.74-2.15%21,819,152
Apr 23, 20267.988.417.877.917.911.28%33,237,750
Apr 22, 20267.777.937.747.817.81-0.38%17,461,500
Apr 21, 20267.637.907.637.847.842.75%29,189,500
Apr 20, 20267.607.687.557.637.630.13%12,295,136
Apr 17, 20267.637.747.577.627.62-0.13%12,498,950
Apr 16, 20267.597.687.517.637.630.79%11,462,810
Apr 15, 20267.757.757.567.577.57-2.07%14,271,403
Apr 14, 20267.767.787.617.737.73-12,078,800
Apr 13, 20267.687.757.627.737.73-0.39%11,229,600
Apr 10, 20267.837.907.747.767.76-0.51%13,709,500
Apr 9, 20267.917.987.807.807.80-2.38%15,577,310
Apr 8, 20268.008.037.887.997.990.38%24,962,930
Apr 7, 20267.558.127.557.967.965.43%22,190,300
Apr 3, 20267.797.807.547.557.55-2.58%8,196,350
Apr 2, 20267.847.907.697.757.75-1.52%7,399,000
Apr 1, 20267.947.967.817.877.870.90%7,204,352
Mar 31, 20267.968.007.787.807.80-2.13%9,693,100
Mar 30, 20267.817.987.777.977.970.63%9,086,000
Mar 27, 20267.607.937.567.927.922.99%12,267,860
Mar 26, 20267.817.877.657.697.69-1.54%9,271,600
Mar 25, 20267.717.847.707.817.811.43%11,726,100
Mar 24, 20267.587.717.447.707.703.49%15,883,900
Mar 23, 20267.617.797.407.447.44-4.86%18,139,210
Mar 20, 20268.098.147.807.827.82-3.22%14,306,700
Mar 19, 20268.388.398.058.088.08-4.38%20,032,300
Mar 18, 20268.418.488.338.458.450.12%10,332,800
Mar 17, 20268.678.678.428.448.44-2.31%12,419,800
Mar 16, 20268.508.658.488.648.641.29%10,670,530
Mar 13, 20268.538.688.508.538.53-0.35%11,820,000
Mar 12, 20268.658.698.548.568.56-1.38%11,815,300
Mar 11, 20268.688.758.628.688.68-11,757,280
Mar 10, 20268.608.688.588.688.681.76%11,818,650
Mar 9, 20268.618.698.418.538.53-2.18%17,304,600
Mar 6, 20268.488.748.438.728.722.47%16,250,900
Mar 5, 20268.528.608.468.518.511.92%15,510,600
Mar 4, 20268.328.518.328.358.35-1.30%14,866,840
Mar 3, 20268.768.838.458.468.46-2.98%23,985,700
Mar 2, 20268.908.998.668.728.72-3.54%24,301,500
Feb 27, 20268.949.048.909.049.040.56%15,376,970
Feb 26, 20269.089.118.948.998.99-0.88%19,876,300
Feb 25, 20268.919.098.859.079.072.37%27,776,600
Feb 24, 20268.768.888.728.868.861.96%15,458,950
Feb 13, 20268.698.848.658.698.69-0.11%13,124,800
Feb 12, 20268.848.858.708.708.70-1.58%16,202,300
Feb 11, 20268.858.958.838.848.84-0.45%14,243,200
Feb 10, 20268.908.988.828.888.88-0.11%15,709,100
Feb 9, 20268.848.908.828.898.891.25%17,574,600
Feb 6, 20268.588.848.568.788.781.27%18,768,500
Feb 5, 20268.788.798.658.678.67-1.81%18,618,250
Feb 4, 20268.888.928.728.838.83-0.34%21,571,550
Feb 3, 20268.808.878.768.868.861.26%19,500,850
Feb 2, 20268.859.028.748.758.75-2.78%25,527,000
Jan 30, 20269.229.328.969.009.00-2.60%38,172,400
Jan 29, 20269.459.499.199.249.24-2.22%34,300,300
Jan 28, 20269.579.609.379.459.45-1.36%36,493,100
Jan 27, 20269.709.769.379.589.58-2.04%49,745,090
Jan 26, 20269.8210.029.659.789.78-1.01%72,378,000
Jan 23, 20269.8510.009.779.889.880.41%52,853,650
Jan 22, 202610.0210.129.779.849.84-1.11%70,912,100
Jan 21, 202610.3910.489.939.959.95-1.49%141,825,000
Jan 20, 20269.2010.109.0810.1010.1010.02%123,805,000
Jan 19, 20269.159.279.049.189.18-0.43%23,751,000
Jan 16, 20269.479.489.079.229.22-2.02%41,267,900
Jan 15, 20269.369.589.239.419.411.29%49,060,700
Jan 14, 20269.229.509.109.299.291.09%45,078,400
Jan 13, 20269.489.509.169.199.19-3.67%37,015,860
Jan 12, 20269.519.569.439.549.540.42%39,021,200
Jan 9, 20269.439.589.359.509.50-0.63%45,788,280
Jan 8, 20269.569.829.509.569.561.16%64,940,400
Jan 7, 20269.509.639.409.459.451.29%67,829,900
Jan 6, 20269.229.439.189.339.330.97%39,363,650
Jan 5, 20269.219.319.109.249.240.33%31,695,150
Dec 31, 20258.979.698.819.219.214.07%52,211,200
Dec 30, 20259.189.188.838.858.85-2.96%32,616,000
Dec 29, 20259.229.468.979.129.12-2.25%44,606,500
Dec 26, 20259.529.599.269.339.33-2.71%42,028,800
Dec 25, 20259.409.749.289.599.591.37%56,346,830
Dec 24, 20259.339.509.309.469.460.64%34,282,300
Dec 23, 20259.489.749.359.409.40-1.47%56,329,010
Dec 22, 20259.419.609.289.549.541.71%55,540,700
Dec 19, 20259.319.419.249.389.380.75%32,417,800
Dec 18, 20259.459.559.289.319.31-1.79%44,998,800
Dec 17, 20259.489.539.279.489.48-1.04%55,558,300
Dec 16, 20259.399.699.329.589.581.59%83,396,300
Dec 15, 20259.269.729.119.439.430.86%103,412,200
Dec 12, 20258.509.358.429.359.3510.00%60,914,560
Dec 11, 20258.948.988.308.508.50-5.35%47,825,607
Dec 10, 20259.069.308.928.988.98-1.86%35,265,920
Dec 9, 20259.079.359.039.159.150.55%39,469,700
Dec 8, 20259.029.179.009.109.100.44%32,626,690
Dec 5, 20259.149.238.959.069.06-1.09%33,100,925
Dec 4, 20259.139.269.099.169.16-1.19%37,302,470
Dec 3, 20259.039.478.869.279.272.32%78,002,400
Dec 2, 20259.109.199.029.069.06-1.52%33,076,750
Dec 1, 20258.919.288.829.209.202.68%62,826,610
Nov 28, 20258.929.038.848.968.96-1.10%31,652,820