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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	19.01	19.95	19.95	20.1	19.01	8.66M
January 13, 2026	19.17	19.23	19.23	19.28	18.8	4.78M
January 12, 2026	18.77	19.16	19.16	19.16	18.66	3.93M
January 09, 2026	18.5	18.74	18.74	18.8	18.33	3.39M
January 08, 2026	18.2	18.47	18.47	18.67	18.2	2.81M
January 07, 2026	18.51	18.27	18.27	18.61	18.23	3.15M
January 06, 2026	18.77	18.55	18.55	18.77	18.48	3.15M
January 05, 2026	18.7	18.58	18.58	18.7	18.3	3.14M
December 31, 2025	18.71	18.77	18.77	18.94	18.5	3.21M
December 30, 2025	19.03	18.67	18.67	19.09	18.52	5.76M
December 29, 2025	18.06	18.9	18.9	19.6	18.06	7.71M
December 26, 2025	18.41	18.17	18.17	18.48	18.02	2.5M
December 25, 2025	18.29	18.47	18.47	18.48	18.08	2.66M
December 24, 2025	18.09	18.12	18.12	18.29	18.09	2.28M
December 23, 2025	18.42	18.23	18.23	18.52	18.17	2.58M
December 22, 2025	18.82	18.55	18.55	19.07	18.51	4.49M
December 19, 2025	18.55	18.5	18.5	18.83	18.49	2.4M
December 18, 2025	18.31	18.52	18.52	18.89	18.26	2.96M
December 17, 2025	18.14	18.47	18.47	18.49	17.91	3.96M
December 16, 2025	17.99	18.32	18.32	18.76	17.51	5.58M
December 15, 2025	17.91	17.86	17.86	18.08	17.75	1.43M
December 12, 2025	17.85	17.91	17.91	18.22	17.81	1.56M
December 11, 2025	18.28	17.9	17.9	18.38	17.86	1.6M
December 10, 2025	18.2	18.19	18.19	18.45	18.18	1.13M
December 09, 2025	18.5	18.34	18.34	18.7	18.34	1.66M
December 08, 2025	18.46	18.6	18.6	18.64	18.32	1.72M
December 05, 2025	18.24	18.5	18.5	18.55	18	2.13M
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

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