Xuelong Group Co., Ltd. Class A 603949
SSE · China · Producer Manufacturing
CNY 18.41-2.04 (-9.98%)
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 18.41 | -9.98% | CNY 20.46 | CNY 20.50 | CNY 18.41 | 28.77M |
| 2026-09-29 | CNY 20.45 | +10.01% | CNY 20.45 | CNY 20.45 | CNY 20.45 | 3.52M |
| 2026-09-28 | CNY 18.59 | +10.00% | CNY 18.59 | CNY 18.59 | CNY 16.82 | 16.39M |
| 2026-09-24 | CNY 16.90 | +10.03% | CNY 16.90 | CNY 16.90 | CNY 16.57 | 4.47M |
| 2026-09-23 | CNY 15.36 | +10.03% | CNY 13.91 | CNY 15.36 | CNY 13.80 | 3.89M |
| 2026-09-22 | CNY 13.96 | -0.85% | CNY 14.15 | CNY 14.21 | CNY 13.93 | 1.57M |
| 2026-09-21 | CNY 14.08 | +1.51% | CNY 13.88 | CNY 14.18 | CNY 13.83 | 1.67M |
| 2026-09-18 | CNY 13.87 | -0.29% | CNY 13.99 | CNY 14.06 | CNY 13.80 | 1.69M |
| 2026-09-17 | CNY 13.91 | +1.83% | CNY 13.61 | CNY 13.94 | CNY 13.48 | 2.15M |
| 2026-09-16 | CNY 13.66 | +1.34% | CNY 13.62 | CNY 13.68 | CNY 13.32 | 1.44M |
| 2026-09-15 | CNY 13.48 | -1.75% | CNY 13.71 | CNY 13.77 | CNY 13.45 | 1.49M |
| 2026-09-14 | CNY 13.72 | +0.37% | CNY 13.70 | CNY 13.99 | CNY 13.40 | 2.62M |
| 2026-09-11 | CNY 13.67 | -2.64% | CNY 14.02 | CNY 14.02 | CNY 13.53 | 1.91M |
| 2026-09-10 | CNY 14.04 | -2.43% | CNY 14.30 | CNY 14.37 | CNY 14.03 | 1.73M |
| 2026-09-09 | CNY 14.39 | -1.44% | CNY 14.53 | CNY 14.62 | CNY 14.29 | 1.75M |
| 2026-09-08 | CNY 14.60 | -0.14% | CNY 14.75 | CNY 14.75 | CNY 14.42 | 1.73M |
| 2026-09-07 | CNY 14.62 | -1.42% | CNY 14.83 | CNY 14.88 | CNY 14.52 | 2.64M |
| 2026-09-04 | CNY 14.83 | +0.95% | CNY 14.89 | CNY 14.95 | CNY 14.70 | 3.62M |
| 2026-09-03 | CNY 14.69 | +0.55% | CNY 14.66 | CNY 14.80 | CNY 14.50 | 2.91M |
| 2026-09-02 | CNY 14.61 | +1.74% | CNY 14.30 | CNY 14.74 | CNY 14.16 | 3.65M |
| 2026-09-01 | CNY 14.36 | -1.03% | CNY 14.53 | CNY 14.60 | CNY 14.30 | 2.88M |
| 2026-08-31 | CNY 14.51 | +4.09% | CNY 14.05 | CNY 14.76 | CNY 13.97 | 4.70M |
| 2026-08-28 | CNY 13.94 | -0.29% | CNY 13.96 | CNY 14.14 | CNY 13.93 | 1.38M |
| 2026-08-27 | CNY 13.98 | 0.00% | CNY 13.99 | CNY 14.09 | CNY 13.85 | 1.74M |
| 2026-08-26 | CNY 13.98 | -1.13% | CNY 14.14 | CNY 14.42 | CNY 13.85 | 1.72M |
| 2026-08-25 | CNY 14.14 | +2.91% | CNY 13.80 | CNY 14.19 | CNY 13.62 | 2.46M |
| 2026-08-24 | CNY 13.74 | -2.14% | CNY 14.03 | CNY 14.18 | CNY 13.57 | 2.29M |
| 2026-08-21 | CNY 14.04 | +0.36% | CNY 13.95 | CNY 14.08 | CNY 13.66 | 2.14M |
| 2026-08-20 | CNY 13.99 | +0.94% | CNY 13.90 | CNY 14.20 | CNY 13.90 | 1.52M |
| 2026-08-19 | CNY 13.86 | -4.87% | CNY 14.45 | CNY 14.56 | CNY 13.81 | 2.47M |
| 2026-08-18 | CNY 14.57 | +0.83% | CNY 14.51 | CNY 14.59 | CNY 14.31 | 2.19M |
| 2026-08-17 | CNY 14.45 | +1.62% | CNY 14.29 | CNY 14.48 | CNY 14.10 | 2.18M |
| 2026-08-14 | CNY 14.22 | +0.35% | CNY 14.22 | CNY 14.28 | CNY 14.03 | 2.67M |
| 2026-08-13 | CNY 14.17 | -1.94% | CNY 14.48 | CNY 14.52 | CNY 14.17 | 2.26M |
| 2026-08-12 | CNY 14.45 | +0.21% | CNY 14.43 | CNY 14.50 | CNY 14.20 | 1.96M |
| 2026-08-11 | CNY 14.42 | -0.76% | CNY 14.55 | CNY 14.55 | CNY 14.27 | 2.45M |
| 2026-08-10 | CNY 14.53 | +2.11% | CNY 14.18 | CNY 14.55 | CNY 13.97 | 3.04M |
| 2026-08-07 | CNY 14.23 | +1.86% | CNY 14.10 | CNY 14.25 | CNY 13.75 | 3.83M |
| 2026-08-06 | CNY 13.97 | +0.87% | CNY 13.90 | CNY 13.98 | CNY 13.70 | 3.08M |
| 2026-08-05 | CNY 13.85 | +1.47% | CNY 13.65 | CNY 13.88 | CNY 13.64 | 2.95M |
| 2026-08-04 | CNY 13.65 | +0.22% | CNY 13.71 | CNY 13.78 | CNY 13.52 | 2.60M |
| 2026-08-03 | CNY 13.62 | +1.04% | CNY 13.55 | CNY 13.76 | CNY 13.43 | 2.92M |
| 2026-07-31 | CNY 13.48 | +3.69% | CNY 13.39 | CNY 13.51 | CNY 13.17 | 3.59M |
| 2026-07-30 | CNY 13.00 | -2.26% | CNY 13.26 | CNY 13.53 | CNY 12.93 | 3.68M |
| 2026-07-29 | CNY 13.30 | +1.76% | CNY 13.10 | CNY 13.30 | CNY 12.90 | 3.66M |
| 2026-07-28 | CNY 13.07 | +1.00% | CNY 12.80 | CNY 13.35 | CNY 12.71 | 3.99M |
| 2026-07-27 | CNY 12.94 | +4.02% | CNY 12.41 | CNY 13.04 | CNY 12.38 | 3.59M |
| 2026-07-24 | CNY 12.44 | -2.05% | CNY 12.38 | CNY 12.69 | CNY 12.30 | 2.81M |
| 2026-07-23 | CNY 12.70 | +4.61% | CNY 12.08 | CNY 12.72 | CNY 12.08 | 4.70M |
| 2026-07-22 | CNY 12.14 | -2.88% | CNY 12.30 | CNY 12.59 | CNY 12.06 | 4.79M |
| 2026-07-21 | CNY 12.50 | +0.48% | CNY 12.45 | CNY 12.68 | CNY 11.63 | 6.79M |
| 2026-07-20 | CNY 12.44 | -5.97% | CNY 13.13 | CNY 13.50 | CNY 12.16 | 8.87M |
| 2026-07-17 | CNY 13.23 | -10.00% | CNY 14.20 | CNY 14.70 | CNY 13.23 | 11.13M |
| 2026-07-16 | CNY 14.70 | +6.83% | CNY 14.00 | CNY 14.89 | CNY 13.96 | 19.74M |
| 2026-07-15 | CNY 13.76 | -10.01% | CNY 13.76 | CNY 13.76 | CNY 13.76 | 2.38M |
| 2026-07-14 | CNY 15.29 | -10.01% | CNY 15.29 | CNY 15.29 | CNY 15.29 | 1.16M |
| 2026-07-13 | CNY 16.99 | -10.01% | CNY 18.87 | CNY 20.68 | CNY 16.99 | 15.22M |
| 2026-07-10 | CNY 18.88 | +1.07% | CNY 18.68 | CNY 19.35 | CNY 18.66 | 6.49M |
| 2026-07-09 | CNY 18.68 | +6.20% | CNY 17.59 | CNY 18.88 | CNY 17.56 | 8.53M |
| 2026-07-08 | CNY 17.59 | -4.25% | CNY 18.37 | CNY 18.40 | CNY 17.24 | 7.11M |
| 2026-07-07 | CNY 18.37 | +0.05% | CNY 18.05 | CNY 18.86 | CNY 18.05 | 5.74M |
| 2026-07-06 | CNY 18.36 | +1.72% | CNY 18.05 | CNY 18.74 | CNY 17.88 | 7.39M |
| 2026-07-03 | CNY 18.05 | +2.27% | CNY 17.70 | CNY 18.15 | CNY 17.67 | 5.42M |
| 2026-07-02 | CNY 17.65 | 0.00% | CNY 17.70 | CNY 18.00 | CNY 17.39 | 3.87M |
| 2026-07-01 | CNY 17.65 | +0.74% | CNY 17.49 | CNY 17.75 | CNY 17.36 | 3.93M |
| 2026-06-30 | CNY 17.52 | +1.45% | CNY 17.10 | CNY 17.55 | CNY 17.07 | 5.04M |
| 2026-06-29 | CNY 17.27 | +0.58% | CNY 17.17 | CNY 17.80 | CNY 16.66 | 5.89M |
| 2026-06-26 | CNY 17.17 | 0.00% | CNY 17.00 | CNY 17.44 | CNY 16.74 | 4.52M |
| 2026-06-25 | CNY 17.17 | -4.29% | CNY 17.77 | CNY 17.92 | CNY 16.98 | 8.17M |
| 2026-06-24 | CNY 17.94 | +3.82% | CNY 17.28 | CNY 18.12 | CNY 17.06 | 8.26M |
| 2026-06-23 | CNY 17.28 | +4.28% | CNY 16.54 | CNY 17.78 | CNY 16.42 | 7.89M |
| 2026-06-22 | CNY 16.57 | +3.37% | CNY 16.18 | CNY 16.69 | CNY 15.26 | 6.95M |
| 2026-06-18 | CNY 16.03 | -0.56% | CNY 16.27 | CNY 16.40 | CNY 15.98 | 3.88M |
| 2026-06-17 | CNY 16.12 | -3.70% | CNY 16.77 | CNY 16.80 | CNY 16.09 | 7.23M |
| 2026-06-16 | CNY 16.74 | +9.99% | CNY 15.23 | CNY 16.74 | CNY 15.06 | 8.98M |
| 2026-06-15 | CNY 15.22 | +4.03% | CNY 14.67 | CNY 15.38 | CNY 14.62 | 3.71M |
| 2026-06-12 | CNY 14.63 | +0.07% | CNY 14.82 | CNY 14.90 | CNY 14.51 | 2.33M |
| 2026-06-11 | CNY 14.62 | -1.08% | CNY 14.87 | CNY 14.87 | CNY 14.37 | 1.92M |
| 2026-06-10 | CNY 14.78 | -3.08% | CNY 15.29 | CNY 15.39 | CNY 14.59 | 2.57M |
| 2026-06-09 | CNY 15.25 | -0.46% | CNY 15.36 | CNY 15.45 | CNY 15.16 | 1.60M |
| 2026-06-08 | CNY 15.32 | -1.54% | CNY 15.00 | CNY 15.70 | CNY 15.00 | 2.53M |
| 2026-06-05 | CNY 15.56 | +2.30% | CNY 15.21 | CNY 15.84 | CNY 14.88 | 3.44M |
| 2026-06-04 | CNY 15.21 | -1.81% | CNY 15.50 | CNY 15.55 | CNY 15.13 | 2.32M |
| 2026-06-03 | CNY 15.49 | -0.39% | CNY 15.60 | CNY 15.65 | CNY 15.31 | 2.32M |
| 2026-06-02 | CNY 15.55 | -3.12% | CNY 16.04 | CNY 16.07 | CNY 15.25 | 2.93M |
| 2026-06-01 | CNY 16.05 | +1.71% | CNY 15.78 | CNY 16.18 | CNY 15.67 | 2.63M |
| 2026-05-29 | CNY 15.78 | -3.55% | CNY 16.45 | CNY 16.52 | CNY 15.70 | 3.96M |
| 2026-05-28 | CNY 16.36 | -0.49% | CNY 16.45 | CNY 16.70 | CNY 16.02 | 4.00M |
| 2026-05-27 | CNY 16.44 | -3.92% | CNY 16.89 | CNY 17.20 | CNY 16.40 | 5.79M |
| 2026-05-26 | CNY 17.11 | +1.48% | CNY 17.31 | CNY 18.13 | CNY 16.84 | 8.61M |