Canada markets closed

Xuelong Group Co.,Ltd (603949.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
11.26-0.02 (-0.18%)
At close: 03:00PM CST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202411.4611.5611.1711.2611.261,821,886
Jun 27, 202411.9311.9311.2811.2811.282,028,430
Jun 26, 202411.1211.7311.1211.6811.681,349,500
Jun 25, 202411.2111.6611.2011.4211.422,076,970
Jun 24, 202411.7911.7911.1511.2111.211,887,500
Jun 21, 202411.8011.9511.5611.8211.821,261,600
Jun 20, 202412.1012.1611.7211.7811.781,516,990
Jun 19, 202412.3612.5112.1612.1912.191,261,920
Jun 18, 202411.8312.3311.7212.2512.251,999,800
Jun 17, 202411.6512.3611.6511.9311.932,511,030
Jun 14, 202412.1112.2111.8311.9511.951,756,400
Jun 13, 202412.0912.2911.9112.1612.161,476,100
Jun 12, 202411.9512.1811.9112.0812.081,323,400
Jun 11, 202411.8412.0811.4911.9911.992,104,000
Jun 07, 202411.3611.8211.3611.8111.812,342,380
Jun 06, 202412.1312.2011.1511.3111.312,756,356
Jun 05, 202412.4812.4812.0612.1012.101,705,330
Jun 04, 202412.7112.8512.3012.4612.461,983,200
Jun 03, 202413.4713.5012.7212.8712.871,889,200
May 31, 202413.3813.5213.2513.4713.471,042,994
May 30, 202413.2713.8313.2613.3813.381,447,056
May 29, 202413.1213.4012.9913.3613.361,180,520
May 28, 202413.2613.3913.0013.1013.101,282,700
May 27, 202413.4013.5113.0013.3913.391,376,100
May 24, 202413.5313.6913.3013.3113.311,006,600
May 23, 202414.1414.1513.4613.5513.551,523,956
May 22, 202413.9614.2413.9013.9513.951,198,476
May 21, 202414.2914.3213.9614.0714.071,225,740
May 20, 202414.2314.6214.2314.3314.331,239,240
May 17, 202414.2714.5814.1914.3614.361,364,100
May 16, 202414.2314.4914.2214.3614.361,112,300
May 15, 202414.2814.5214.2514.2514.251,346,026
May 14, 202414.2914.6714.2914.4914.491,650,946
May 13, 202414.5514.5514.1014.2514.251,436,506
May 10, 202414.8815.0014.5414.5614.561,350,500
May 10, 20240.33 Dividend
May 09, 202415.2215.4915.1215.1814.851,570,000
May 08, 202415.3715.5215.2115.2314.901,773,515
May 07, 202415.3015.7115.1115.3415.012,022,400
May 06, 202415.0915.3714.8715.3214.992,062,670
Apr 30, 202414.6915.0614.6614.9414.622,153,740
Apr 29, 202414.4614.9314.3814.8814.561,650,340
Apr 26, 202414.1314.4714.0014.3914.081,578,580
Apr 25, 202414.1714.2614.0314.0913.781,239,200
Apr 24, 202413.6414.3513.6414.1513.841,845,200
Apr 23, 202413.4413.7313.2513.5913.291,941,600
Apr 22, 202413.0013.5312.8413.2712.982,101,688
Apr 19, 202413.1913.5613.1613.3113.021,749,460
Apr 18, 202413.6313.8713.1513.5113.222,529,840
Apr 17, 202412.1713.6012.1713.5513.263,703,500
Apr 16, 202413.8513.9912.7712.7712.492,416,800
Apr 15, 202414.1714.7813.2914.1913.883,929,209
Apr 12, 202414.8314.9114.3014.3214.011,925,900
Apr 11, 202414.3815.0614.1514.7514.433,412,079
Apr 10, 202414.9814.9814.1814.4014.092,825,460
Apr 09, 202414.9615.1614.8815.0114.681,914,300
Apr 08, 202415.4515.7014.9314.9914.662,713,120
Apr 03, 202415.7116.1515.2415.5815.243,270,000
Apr 02, 202415.6415.8815.4515.6615.322,161,260
Apr 01, 202415.2115.6415.1015.6315.292,002,710
Mar 29, 202414.8815.1414.8015.1114.781,028,300
Mar 28, 202414.4215.1314.3014.8614.542,172,920
Mar 27, 202415.1915.2014.4014.4714.161,997,400
Mar 26, 202414.8715.1814.7115.0814.752,269,900
Mar 25, 202415.4515.5014.8514.8814.562,663,500
Mar 22, 202415.8815.9015.2715.4615.122,478,876
Mar 21, 202415.6215.9415.4715.9015.552,582,600
Mar 20, 202415.3415.6815.3415.6815.341,867,540
Mar 19, 202415.4715.5415.1315.3315.002,158,340
Mar 18, 202415.1015.5015.0615.4415.102,738,976
Mar 15, 202414.6714.8414.5214.8214.502,167,600
Mar 14, 202414.6614.8714.3214.6714.351,789,500
Mar 13, 202414.9714.9714.5514.7414.422,177,300
Mar 12, 202414.2714.6814.2214.6714.352,582,480
Mar 11, 202413.9514.2513.8914.2513.941,699,710
Mar 08, 202413.9714.1213.8213.9513.651,605,330
Mar 07, 202414.1714.3513.8613.9513.652,494,579
Mar 06, 202414.0014.3913.8114.1413.832,173,440
Mar 05, 202413.8914.1413.5013.9313.632,880,300
Mar 04, 202414.1814.2013.5713.8813.582,550,659
Mar 01, 202414.3014.3513.6513.8913.592,995,200
Feb 29, 202413.1313.9813.0613.7713.474,157,700
Feb 28, 202414.8515.1213.3813.4013.116,108,500
Feb 27, 202414.3214.8514.1314.8214.503,095,600
Feb 26, 202414.2514.7014.0514.4014.094,000,299
Feb 23, 202413.3614.2013.3214.1813.874,128,279
Feb 22, 202412.6813.3612.6013.3613.073,701,800
Feb 21, 202412.4613.3312.2212.7312.454,678,829
Feb 20, 202412.3212.7311.8212.6712.394,053,870
Feb 19, 202411.0712.1311.0712.1311.875,991,006
Feb 08, 20249.9711.239.2211.0310.796,790,600
Feb 07, 202411.0811.1910.1110.219.995,372,440
Feb 06, 202410.5011.9510.5011.2010.965,557,600
Feb 05, 202412.5812.8511.6711.6711.423,455,300
Feb 02, 202413.7414.0212.5012.9712.692,848,140
Feb 01, 202413.6714.0213.4013.7513.452,497,570
Jan 31, 202414.4114.8013.7813.8713.572,738,860
Jan 30, 202414.7015.0914.5114.6014.282,486,400
Jan 29, 202415.2615.3614.8014.8014.482,899,100
Jan 26, 202415.5715.6315.0015.1014.772,352,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...