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

Currency In CNY

603949.SS Historical Return

If you invested ¥1000 in Xuelong Group Co.,Ltd (603949.SS) since IPO date, it would be worth ¥1,184.81 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥913.47, while ¥1000 invested 1 year ago would be worth ¥715.23. This corresponds to total returns of 18.48%, -8.65%, -28.48%, respectively, with annualized returns of 2.66%, -1.79%, -28.48%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

603949.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	13.95	14.04	14.04	14.08	13.66	2.14M
August 20, 2026	13.9	13.99	13.99	14.2	13.9	1.52M
August 19, 2026	14.45	13.86	13.86	14.56	13.81	2.47M
August 18, 2026	14.51	14.57	14.57	14.59	14.31	2.19M
August 17, 2026	14.29	14.45	14.45	14.48	14.1	2.18M
August 14, 2026	14.22	14.22	14.22	14.28	14.03	2.67M
August 13, 2026	14.48	14.17	14.17	14.52	14.17	2.26M
August 12, 2026	14.43	14.45	14.45	14.5	14.2	1.96M
August 11, 2026	14.55	14.42	14.42	14.55	14.27	2.45M
August 10, 2026	14.18	14.53	14.53	14.55	13.97	3.04M
August 07, 2026	14.1	14.23	14.23	14.25	13.75	3.83M
August 06, 2026	13.9	13.97	13.97	13.98	13.7	3.08M
August 05, 2026	13.65	13.85	13.85	13.88	13.64	2.95M
August 04, 2026	13.71	13.65	13.65	13.78	13.52	2.6M
August 03, 2026	13.55	13.62	13.62	13.76	13.43	2.92M
July 31, 2026	13.39	13.48	13.48	13.51	13.17	3.59M
July 30, 2026	13.26	13	13	13.53	12.93	3.68M
July 29, 2026	13.1	13.3	13.3	13.3	12.9	3.66M
July 28, 2026	12.8	13.07	13.07	13.35	12.71	3.99M
July 27, 2026	12.41	12.94	12.94	13.04	12.38	3.59M
July 24, 2026	12.38	12.44	12.44	12.69	12.3	2.81M
July 23, 2026	12.08	12.7	12.7	12.72	12.08	4.7M
July 22, 2026	12.3	12.14	12.14	12.59	12.06	4.79M
July 21, 2026	12.45	12.5	12.5	12.68	11.63	6.79M
July 20, 2026	13.13	12.44	12.44	13.5	12.16	8.87M
July 17, 2026	14.2	13.23	13.23	14.7	13.23	11.13M
July 16, 2026	14	14.7	14.7	14.89	13.96	19.74M
July 15, 2026	13.76	13.76	13.76	13.76	13.76	2.38M
July 14, 2026	15.29	15.29	15.29	15.29	15.29	1.16M
July 13, 2026	18.87	16.99	16.99	20.68	16.99	15.22M
July 10, 2026	18.68	18.88	18.88	19.35	18.66	6.49M
July 09, 2026	17.59	18.68	18.68	18.88	17.56	8.53M
July 08, 2026	18.37	17.59	17.59	18.4	17.24	7.11M
July 07, 2026	18.05	18.37	18.37	18.86	18.05	5.74M
July 06, 2026	18.05	18.36	18.36	18.74	17.88	7.39M
July 03, 2026	17.7	18.05	18.05	18.15	17.67	5.42M
July 02, 2026	17.7	17.65	17.65	18	17.39	3.87M
July 01, 2026	17.49	17.65	17.65	17.75	17.36	3.93M
June 30, 2026	17.1	17.52	17.52	17.55	17.07	5.04M
June 29, 2026	17.17	17.27	17.27	17.8	16.66	5.89M
June 26, 2026	17	17.17	17.17	17.44	16.74	4.52M
June 25, 2026	17.77	17.17	17.17	17.92	16.98	8.17M
June 24, 2026	17.28	17.94	17.94	18.12	17.06	8.26M
June 23, 2026	16.54	17.28	17.28	17.78	16.42	7.89M
June 22, 2026	16.18	16.57	16.57	16.69	15.26	6.95M
June 18, 2026	16.27	16.03	16.03	16.4	15.98	3.88M
June 17, 2026	16.77	16.12	16.12	16.8	16.09	7.23M
June 16, 2026	15.23	16.74	16.74	16.74	15.06	8.98M
June 15, 2026	14.67	15.22	15.22	15.38	14.62	3.71M
June 12, 2026	14.82	14.63	14.63	14.9	14.51	2.33M
June 11, 2026	14.87	14.62	14.62	14.87	14.37	1.92M
June 10, 2026	15.29	14.78	14.78	15.39	14.59	2.57M
June 09, 2026	15.36	15.25	15.25	15.45	15.16	1.6M
June 08, 2026	15	15.32	15.32	15.7	15	2.53M
June 05, 2026	15.21	15.56	15.56	15.84	14.88	3.44M
June 04, 2026	15.5	15.21	15.21	15.55	15.13	2.32M
June 03, 2026	15.6	15.49	15.49	15.65	15.31	2.32M
June 02, 2026	16.04	15.55	15.55	16.07	15.25	2.93M
June 01, 2026	15.78	16.05	16.05	16.18	15.67	2.63M
May 29, 2026	16.45	15.78	15.78	16.52	15.7	3.96M