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

15.56

+0.01(+0.06%)

Updated at June 03 10:09AM

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 ¥1,313.08 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,142.44, while ¥1000 invested 1 year ago would be worth ¥748.44. This corresponds to total returns of 31.31%, 14.24%, -25.16%, respectively, with annualized returns of 4.46%, 2.7%, -25.16%.

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
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
May 28, 2026	16.45	16.36	16.36	16.7	16.02	4M
May 27, 2026	16.89	16.44	16.44	17.2	16.4	5.79M
May 26, 2026	17.31	17.11	17.11	18.13	16.84	8.61M
May 25, 2026	17.16	16.86	16.86	17.39	16.72	3.3M
May 22, 2026	17.05	17.27	17.27	17.42	16.8	2.91M
May 21, 2026	17.4	17.04	17.04	17.76	17.01	3.62M
May 20, 2026	17.88	17.48	17.48	17.88	17.4	3.41M
May 19, 2026	17.92	17.93	17.93	18.19	17.7	3.01M
May 18, 2026	17.97	17.93	17.93	18.13	17.68	3.79M
May 15, 2026	17.6	18.14	18.14	18.42	17.57	5.93M
May 14, 2026	18.05	17.65	17.65	18.11	17.65	2.92M
May 13, 2026	17.84	18.01	18.01	18.18	17.71	3.43M
May 12, 2026	18.05	17.85	17.85	18.13	17.73	3.82M
May 11, 2026	18.6	18.1	18.1	18.76	18.02	5.28M
May 08, 2026	18.15	18.49	18.49	18.5	18	4.75M
May 07, 2026	18.05	18.15	18.15	18.18	17.97	4.11M
May 06, 2026	17.95	17.95	17.95	18.2	17.81	3.68M
April 30, 2026	17.68	17.81	17.81	17.97	17.68	2.72M
April 29, 2026	17.52	17.76	17.76	17.85	17.38	2.82M
April 28, 2026	17.96	17.55	17.55	18.05	17.49	3.82M
April 27, 2026	17.71	17.88	17.88	17.95	17.36	4.1M
April 24, 2026	17.86	17.7	17.7	17.89	17.43	3.48M
April 23, 2026	17.92	17.7	17.7	18.14	17.53	7.92M
April 22, 2026	18.64	18.54	18.54	18.64	18.36	4.15M
April 21, 2026	18.6	18.64	18.64	18.84	18.4	4.26M
April 20, 2026	18.47	18.69	18.69	18.77	18.4	4.97M
April 17, 2026	18.7	18.51	18.51	18.71	18.28	6.02M
April 16, 2026	18.57	18.68	18.68	19.23	18.35	8.2M
April 15, 2026	18.57	18.83	18.83	19.75	18.52	10.11M
April 14, 2026	19.44	18.69	18.69	19.44	18.51	11.45M
April 13, 2026	18.7	19.52	19.52	19.58	18.7	11.08M
April 10, 2026	18.32	18.58	18.58	18.85	18.32	9.19M
April 09, 2026	18.11	18.22	18.22	18.34	17.94	8.77M
April 08, 2026	17.9	18.37	18.37	18.4	17.66	10.08M
April 07, 2026	17.47	17.57	17.57	17.6	17.3	7.25M
April 03, 2026	17.83	17.31	17.31	17.93	17.22	8.45M
April 02, 2026	18.49	17.82	17.82	18.78	17.65	15.35M
April 01, 2026	17.06	18.49	18.49	18.49	16.92	18.63M
March 31, 2026	17.4	16.81	16.81	17.65	16.81	8.54M
March 30, 2026	17.2	17.37	17.37	17.55	17.18	8.16M
March 27, 2026	16.9	17.62	17.62	17.76	16.61	13.97M
March 26, 2026	18	17.18	17.18	18.17	17.07	19.65M
March 25, 2026	19.99	18.17	18.17	20.27	17.99	27.51M
March 24, 2026	19	19.92	19.92	20.29	17.83	22.63M
March 23, 2026	20.45	19.6	19.6	20.92	19.6	13.11M
March 20, 2026	23.39	21.78	21.78	23.65	21.78	6.09M
March 19, 2026	23.74	24.2	24.2	24.2	23.15	12.34M
March 18, 2026	23.18	24.19	24.19	24.32	22.79	12.37M
March 17, 2026	22.86	22.95	22.95	23.47	22.63	13.01M
March 16, 2026	22.1	22.86	22.86	22.88	21.6	12.88M
March 13, 2026	20.98	22.1	22.1	22.95	20.8	20.7M
March 12, 2026	20.39	21.22	21.22	21.44	20.27	18.3M
March 11, 2026	19.59	20.48	20.48	20.62	19.51	21.55M
March 10, 2026	17.82	19.49	19.49	19.49	17.82	6.99M
March 09, 2026	17.9	17.72	17.72	17.9	17.47	3.1M
March 06, 2026	17.75	18.06	18.06	18.12	17.62	2.7M
March 05, 2026	17.84	17.75	17.75	18.02	17.63	2.56M