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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	19.53	19.7	19.7	19.85	19.44	3.15M
February 12, 2026	19.61	19.53	19.53	19.8	19.47	3.02M
February 11, 2026	19.83	19.61	19.61	19.96	19.56	3.13M
February 10, 2026	19.49	19.86	19.86	20.01	19.46	4.2M
February 09, 2026	19.83	19.58	19.58	19.85	19.44	3.85M
February 06, 2026	19.4	19.59	19.59	19.86	19.29	4.15M
February 05, 2026	19.4	19.53	19.53	19.87	19.22	5.85M
February 04, 2026	19.24	19.4	19.4	19.54	19.09	3.68M
February 03, 2026	19.27	19.25	19.25	19.4	18.96	4.76M
February 02, 2026	19.4	19.08	19.08	19.62	19.01	4.36M
January 30, 2026	19.66	19.53	19.53	19.86	19.33	4.94M
January 29, 2026	20.81	19.62	19.62	20.81	19.48	7.28M
January 28, 2026	22.08	20.86	20.86	22.28	20.44	9.62M
January 27, 2026	22.69	21.98	21.98	23.27	21.75	10.52M
January 26, 2026	22.8	22.64	22.64	24.1	22.58	12.41M
January 23, 2026	22.68	22.74	22.74	23.08	22.14	12.23M
January 22, 2026	22.8	22.68	22.68	23.38	22.55	14.51M
January 21, 2026	21.92	22.9	22.9	23.15	21.43	15.25M
January 20, 2026	21.5	21.99	21.99	22.5	21.48	16.01M
January 19, 2026	21.35	21.48	21.48	21.95	20.65	16.17M
January 16, 2026	21.02	21.46	21.46	21.84	20.66	16.36M
January 15, 2026	20.4	21.05	21.05	21.49	19.8	18.99M
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

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