Xuelong Group Co.,Ltd - 603949.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.46	18.24	18.24	19.11	17.96	3.49M
December 03, 2025	18.5	18.26	18.26	18.51	18.11	1.62M
December 02, 2025	18.7	18.42	18.42	18.74	18.4	1.29M
December 01, 2025	18.56	18.74	18.74	18.95	18.49	2.12M
November 28, 2025	18.46	18.56	18.56	18.57	18.2	1.51M
November 27, 2025	18.33	18.36	18.36	18.48	18.2	1.3M
November 26, 2025	18.53	18.38	18.38	18.73	18.32	1.52M
November 25, 2025	18.64	18.5	18.5	18.87	18.5	1.76M
November 24, 2025	18.34	18.61	18.61	18.67	18.22	1.68M
November 21, 2025	18.83	18.28	18.28	19	18.22	2.19M
November 20, 2025	19.2	18.84	18.84	19.37	18.8	1.79M
November 19, 2025	19.51	19.12	19.12	19.7	19.1	1.77M
November 18, 2025	19.7	19.51	19.51	19.82	19.43	2.16M
November 17, 2025	20.11	19.84	19.84	20.16	19.73	2.28M
November 14, 2025	19.61	19.75	19.75	20	19.61	1.64M
November 13, 2025	19.78	19.78	19.78	19.94	19.61	2.26M
November 12, 2025	19.92	19.98	19.98	20.28	19.61	3.03M
November 11, 2025	19.98	19.89	19.89	20.1	19.82	1.63M
November 10, 2025	20.06	19.84	19.84	20.14	19.71	2.17M
November 07, 2025	20.34	20.1	20.1	20.34	20.04	2.03M
November 06, 2025	20.21	20.36	20.36	20.39	20.03	2.85M
November 05, 2025	20.08	20.16	20.16	20.63	20.05	2.34M
November 04, 2025	20.29	20.25	20.25	20.29	19.99	2.37M
November 03, 2025	20.25	20.17	20.17	20.35	20.05	2.45M
October 31, 2025	19.6	20.19	20.19	20.25	19.6	3.69M
October 30, 2025	20.12	19.6	19.6	20.18	19.54	2.29M
October 29, 2025	20.27	19.93	19.93	20.27	19.82	2.66M
October 28, 2025	20.15	20.25	20.25	20.39	19.99	2.98M
October 27, 2025	19.78	20.15	20.15	20.75	19.77	4.79M
October 24, 2025	19.7	19.78	19.78	19.9	19.67	2.1M
October 23, 2025	19.69	19.67	19.67	19.78	19.45	1.62M
October 22, 2025	19.68	19.77	19.77	20.06	19.55	2.18M
October 21, 2025	19.52	19.72	19.72	19.76	19.21	2.37M
October 20, 2025	19.07	19.42	19.42	19.5	19.07	2.99M
October 17, 2025	19.54	18.96	18.96	19.68	18.95	2.88M
October 16, 2025	19.89	19.54	19.54	19.94	19.51	2.32M
October 15, 2025	19.59	19.89	19.89	19.93	19.46	2.59M
October 14, 2025	20.41	19.58	19.58	20.52	19.52	3.42M
October 13, 2025	19.39	20.12	20.12	20.28	18.84	4.55M
October 10, 2025	20.4	20.5	20.5	20.86	20.39	4.4M
October 09, 2025	20.91	20.35	20.35	21	20.28	6.73M
September 30, 2025	21.32	21.02	21.02	21.65	20.93	6.7M
September 29, 2025	21.05	21.32	21.32	21.49	20.86	6.77M
September 26, 2025	20.78	20.94	20.94	21.32	20.6	4.69M
September 25, 2025	21.46	20.9	20.9	21.52	20.85	7.32M
September 24, 2025	20.59	21.54	21.54	22.64	20.3	11.28M
September 23, 2025	20.28	20.71	20.71	21.57	19.8	10.29M
September 22, 2025	20.98	20.6	20.6	21.2	20.35	8.16M
September 19, 2025	22.8	20.82	20.82	22.8	20.82	12.17M
September 18, 2025	22	22.82	22.82	23.77	21.9	15.33M
September 17, 2025	21.8	22.23	22.23	22.89	21.77	13.46M
September 16, 2025	22.36	21.9	21.9	22.68	21.68	14.5M
September 15, 2025	24	22.47	22.47	24	21.89	26.93M
September 12, 2025	20.25	22.42	22.42	22.42	20.21	13.71M
September 11, 2025	19.71	20.38	20.38	21.6	19.36	12.18M
September 10, 2025	19.78	19.79	19.79	20.02	19.62	5.03M
September 09, 2025	19.63	19.77	19.77	19.9	19.43	5.44M
September 08, 2025	19.48	19.7	19.7	19.8	19.31	6.62M
September 05, 2025	19.06	19.39	19.39	19.56	18.72	4.66M
September 04, 2025	18.58	19.06	19.06	19.42	18.58	5.23M

Xuelong Group Co.,Ltd (603949.SS) SHH