Xilong Scientific Co., Ltd. Class A 002584
SZSE · China · Process Industries
CNY 8.79+0.11 (+1.27%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 8.79 | +1.27% | CNY 8.70 | CNY 8.99 | CNY 8.63 | 64.76M |
| 2026-09-29 | CNY 8.68 | +1.28% | CNY 8.51 | CNY 8.85 | CNY 8.43 | 66.26M |
| 2026-09-28 | CNY 8.57 | -2.50% | CNY 8.91 | CNY 8.95 | CNY 8.54 | 70.84M |
| 2026-09-24 | CNY 8.79 | -2.55% | CNY 8.95 | CNY 9.80 | CNY 8.79 | 110.69M |
| 2026-09-23 | CNY 9.02 | -3.63% | CNY 9.23 | CNY 9.28 | CNY 8.92 | 98.22M |
| 2026-09-22 | CNY 9.36 | -4.10% | CNY 9.64 | CNY 9.93 | CNY 9.28 | 137.24M |
| 2026-09-21 | CNY 9.76 | +0.10% | CNY 9.58 | CNY 9.94 | CNY 9.45 | 182.82M |
| 2026-09-18 | CNY 9.75 | +2.42% | CNY 9.72 | CNY 10.07 | CNY 9.52 | 217.70M |
| 2026-09-17 | CNY 9.52 | -0.31% | CNY 10.25 | CNY 10.51 | CNY 9.42 | 259.44M |
| 2026-09-16 | CNY 9.55 | +10.02% | CNY 9.21 | CNY 9.55 | CNY 9.04 | 56.50M |
| 2026-09-15 | CNY 8.68 | +10.01% | CNY 7.85 | CNY 8.68 | CNY 7.81 | 64.63M |
| 2026-09-14 | CNY 7.89 | +1.41% | CNY 7.78 | CNY 7.94 | CNY 7.62 | 11.78M |
| 2026-09-11 | CNY 7.78 | -2.14% | CNY 7.84 | CNY 7.87 | CNY 7.57 | 16.69M |
| 2026-09-10 | CNY 7.95 | -1.36% | CNY 8.01 | CNY 8.04 | CNY 7.91 | 12.94M |
| 2026-09-09 | CNY 8.06 | -0.86% | CNY 8.11 | CNY 8.20 | CNY 8.01 | 14.39M |
| 2026-09-08 | CNY 8.13 | +0.87% | CNY 8.07 | CNY 8.14 | CNY 7.99 | 15.61M |
| 2026-09-07 | CNY 8.06 | +0.75% | CNY 8.00 | CNY 8.10 | CNY 7.97 | 14.22M |
| 2026-09-04 | CNY 8.00 | -2.20% | CNY 8.22 | CNY 8.28 | CNY 7.95 | 24.98M |
| 2026-09-03 | CNY 8.18 | -2.50% | CNY 8.45 | CNY 8.45 | CNY 8.15 | 22.53M |
| 2026-09-02 | CNY 8.39 | +0.12% | CNY 8.29 | CNY 8.46 | CNY 8.26 | 19.68M |
| 2026-09-01 | CNY 8.38 | 0.00% | CNY 8.39 | CNY 8.40 | CNY 8.25 | 21.98M |
| 2026-08-31 | CNY 8.38 | -0.12% | CNY 8.33 | CNY 8.42 | CNY 8.21 | 27.09M |
| 2026-08-28 | CNY 8.39 | +1.08% | CNY 8.30 | CNY 8.40 | CNY 8.24 | 30.07M |
| 2026-08-27 | CNY 8.30 | +1.72% | CNY 8.11 | CNY 8.32 | CNY 8.11 | 22.41M |
| 2026-08-26 | CNY 8.16 | +0.25% | CNY 8.11 | CNY 8.23 | CNY 8.03 | 17.52M |
| 2026-08-25 | CNY 8.14 | +0.62% | CNY 7.98 | CNY 8.18 | CNY 7.88 | 20.44M |
| 2026-08-24 | CNY 8.09 | +0.50% | CNY 8.05 | CNY 8.15 | CNY 7.92 | 19.03M |
| 2026-08-21 | CNY 8.05 | -0.12% | CNY 8.00 | CNY 8.08 | CNY 7.85 | 14.17M |
| 2026-08-20 | CNY 8.06 | +1.26% | CNY 8.01 | CNY 8.16 | CNY 7.98 | 18.57M |
| 2026-08-19 | CNY 7.96 | -3.52% | CNY 8.08 | CNY 8.23 | CNY 7.94 | 23.14M |
| 2026-08-18 | CNY 8.25 | -1.43% | CNY 8.36 | CNY 8.45 | CNY 8.16 | 20.02M |
| 2026-08-17 | CNY 8.37 | +1.58% | CNY 8.21 | CNY 8.37 | CNY 8.11 | 20.19M |
| 2026-08-14 | CNY 8.24 | +1.35% | CNY 8.19 | CNY 8.29 | CNY 8.10 | 18.08M |
| 2026-08-13 | CNY 8.13 | -1.33% | CNY 8.28 | CNY 8.37 | CNY 8.13 | 22.98M |
| 2026-08-12 | CNY 8.24 | +0.73% | CNY 8.22 | CNY 8.28 | CNY 8.17 | 17.79M |
| 2026-08-11 | CNY 8.18 | -1.92% | CNY 8.22 | CNY 8.36 | CNY 8.14 | 25.25M |
| 2026-08-10 | CNY 8.34 | +2.71% | CNY 8.14 | CNY 8.34 | CNY 8.08 | 34.55M |
| 2026-08-07 | CNY 8.12 | +1.75% | CNY 7.98 | CNY 8.15 | CNY 7.78 | 40.90M |
| 2026-08-06 | CNY 7.98 | +2.44% | CNY 7.70 | CNY 8.00 | CNY 7.70 | 38.97M |
| 2026-08-05 | CNY 7.79 | +3.18% | CNY 7.58 | CNY 7.81 | CNY 7.53 | 36.97M |
| 2026-08-04 | CNY 7.55 | +2.72% | CNY 7.40 | CNY 7.58 | CNY 7.38 | 28.48M |
| 2026-08-03 | CNY 7.35 | +1.80% | CNY 7.22 | CNY 7.37 | CNY 7.16 | 31.19M |
| 2026-07-31 | CNY 7.22 | +3.44% | CNY 7.24 | CNY 7.39 | CNY 7.15 | 41.36M |
| 2026-07-30 | CNY 6.98 | -4.12% | CNY 7.20 | CNY 7.27 | CNY 6.94 | 36.36M |
| 2026-07-29 | CNY 7.28 | -0.27% | CNY 7.32 | CNY 7.33 | CNY 7.02 | 36.01M |
| 2026-07-28 | CNY 7.30 | +0.55% | CNY 7.25 | CNY 7.62 | CNY 7.19 | 43.62M |
| 2026-07-27 | CNY 7.26 | +4.31% | CNY 6.92 | CNY 7.26 | CNY 6.86 | 39.18M |
| 2026-07-24 | CNY 6.96 | -2.52% | CNY 7.03 | CNY 7.31 | CNY 6.95 | 36.26M |
| 2026-07-23 | CNY 7.14 | +2.29% | CNY 7.00 | CNY 7.15 | CNY 6.91 | 35.92M |
| 2026-07-22 | CNY 6.98 | -1.13% | CNY 6.83 | CNY 7.17 | CNY 6.83 | 44.88M |
| 2026-07-21 | CNY 7.06 | +2.17% | CNY 6.91 | CNY 7.07 | CNY 6.23 | 66.26M |
| 2026-07-20 | CNY 6.91 | -9.32% | CNY 7.72 | CNY 7.74 | CNY 6.86 | 62.73M |
| 2026-07-17 | CNY 7.62 | -5.22% | CNY 8.11 | CNY 8.35 | CNY 7.60 | 54.38M |
| 2026-07-16 | CNY 8.04 | -2.31% | CNY 7.97 | CNY 8.26 | CNY 7.91 | 39.50M |
| 2026-07-15 | CNY 8.23 | +0.98% | CNY 8.40 | CNY 8.70 | CNY 8.14 | 59.46M |
| 2026-07-14 | CNY 8.15 | +1.49% | CNY 8.00 | CNY 8.25 | CNY 7.89 | 44.82M |
| 2026-07-13 | CNY 8.03 | -8.33% | CNY 8.47 | CNY 9.03 | CNY 7.94 | 69.46M |
| 2026-07-10 | CNY 8.76 | -3.95% | CNY 8.95 | CNY 9.41 | CNY 8.76 | 81.29M |
| 2026-07-09 | CNY 9.12 | -4.80% | CNY 9.39 | CNY 9.61 | CNY 8.76 | 92.27M |
| 2026-07-08 | CNY 9.58 | -3.43% | CNY 10.02 | CNY 10.23 | CNY 9.35 | 88.91M |
| 2026-07-07 | CNY 9.92 | +5.98% | CNY 9.26 | CNY 10.30 | CNY 9.20 | 102.52M |
| 2026-07-06 | CNY 9.36 | -5.93% | CNY 10.11 | CNY 10.15 | CNY 9.33 | 76.68M |
| 2026-07-03 | CNY 9.95 | -9.55% | CNY 10.56 | CNY 10.76 | CNY 9.92 | 121.80M |
| 2026-07-02 | CNY 11.00 | +10.00% | CNY 9.70 | CNY 11.00 | CNY 9.61 | 109.96M |
| 2026-07-01 | CNY 10.00 | +5.49% | CNY 9.41 | CNY 10.09 | CNY 9.35 | 121.08M |
| 2026-06-30 | CNY 9.48 | +1.39% | CNY 9.15 | CNY 9.59 | CNY 8.95 | 92.96M |
| 2026-06-29 | CNY 9.35 | -2.81% | CNY 9.75 | CNY 10.30 | CNY 8.94 | 129.82M |
| 2026-06-26 | CNY 9.62 | -6.33% | CNY 9.92 | CNY 10.33 | CNY 9.50 | 142.52M |
| 2026-06-25 | CNY 10.27 | -6.81% | CNY 11.75 | CNY 11.75 | CNY 9.92 | 219.39M |
| 2026-06-24 | CNY 11.02 | +9.98% | CNY 11.02 | CNY 11.02 | CNY 11.02 | 14.82M |
| 2026-06-23 | CNY 10.02 | +9.99% | CNY 9.50 | CNY 10.02 | CNY 9.50 | 70.60M |
| 2026-06-22 | CNY 9.11 | +2.82% | CNY 9.04 | CNY 9.30 | CNY 8.94 | 100.88M |
| 2026-06-18 | CNY 8.86 | +4.98% | CNY 8.36 | CNY 9.00 | CNY 8.28 | 78.83M |
| 2026-06-17 | CNY 8.44 | -0.71% | CNY 8.32 | CNY 8.63 | CNY 8.28 | 53.78M |
| 2026-06-16 | CNY 8.50 | +3.03% | CNY 8.14 | CNY 8.61 | CNY 8.08 | 68.85M |
| 2026-06-15 | CNY 8.25 | +4.04% | CNY 7.90 | CNY 8.34 | CNY 7.85 | 48.09M |
| 2026-06-12 | CNY 7.93 | -3.53% | CNY 8.21 | CNY 8.24 | CNY 7.88 | 47.93M |
| 2026-06-11 | CNY 8.22 | +1.99% | CNY 8.00 | CNY 8.27 | CNY 7.90 | 61.55M |
| 2026-06-10 | CNY 8.06 | +2.28% | CNY 7.88 | CNY 8.17 | CNY 7.80 | 67.52M |
| 2026-06-09 | CNY 7.88 | +10.06% | CNY 7.28 | CNY 7.88 | CNY 7.13 | 42.78M |
| 2026-06-08 | CNY 7.16 | -5.17% | CNY 7.33 | CNY 7.53 | CNY 7.05 | 22.41M |
| 2026-06-05 | CNY 7.55 | +0.80% | CNY 7.46 | CNY 7.71 | CNY 7.10 | 31.37M |
| 2026-06-04 | CNY 7.49 | +1.08% | CNY 7.35 | CNY 7.54 | CNY 7.27 | 17.69M |
| 2026-06-03 | CNY 7.41 | -0.27% | CNY 7.39 | CNY 7.59 | CNY 7.17 | 21.88M |
| 2026-06-02 | CNY 7.43 | -2.24% | CNY 7.56 | CNY 7.58 | CNY 7.41 | 16.27M |
| 2026-06-01 | CNY 7.60 | +1.20% | CNY 7.45 | CNY 7.67 | CNY 7.40 | 18.32M |
| 2026-05-29 | CNY 7.51 | -7.51% | CNY 8.05 | CNY 8.09 | CNY 7.41 | 41.53M |
| 2026-05-28 | CNY 8.12 | +2.01% | CNY 7.91 | CNY 8.23 | CNY 7.83 | 23.26M |
| 2026-05-27 | CNY 7.96 | -3.75% | CNY 8.22 | CNY 8.40 | CNY 7.92 | 29.72M |
| 2026-05-26 | CNY 8.27 | -2.13% | CNY 8.40 | CNY 8.43 | CNY 8.18 | 30.02M |