Singapore markets closed
Straits Times Index
3,313.35 +9.69 (+0.29%) S&P 500
5,226.68 +5.26 (+0.10%) Dow
39,493.94 +62.43 (+0.16%) Nasdaq
16,417.01 +28.78 (+0.18%) Bitcoin USD
61,936.25 -706.41 (-1.13%) CMC Crypto 200
1,275.14 -16.25 (-1.26%)
Xuelong Group Co.,Ltd (603949.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 14.29 | 14.67 | 14.29 | 14.49 | 14.49 | 1,650,946 |
| 13 May 2024 | 14.55 | 14.55 | 14.10 | 14.25 | 14.25 | 1,436,506 |
| 10 May 2024 | 14.88 | 15.00 | 14.54 | 14.56 | 14.56 | 1,350,500 |
| 10 May 2024 | 0.33 Dividend | |||||
| 09 May 2024 | 15.22 | 15.49 | 15.12 | 15.18 | 14.85 | 1,570,000 |
| 08 May 2024 | 15.37 | 15.52 | 15.21 | 15.23 | 14.90 | 1,773,515 |
| 07 May 2024 | 15.30 | 15.71 | 15.11 | 15.34 | 15.01 | 2,022,400 |
| 06 May 2024 | 15.09 | 15.37 | 14.87 | 15.32 | 14.99 | 2,062,670 |
| 30 Apr 2024 | 14.69 | 15.06 | 14.66 | 14.94 | 14.62 | 2,153,740 |
| 29 Apr 2024 | 14.46 | 14.93 | 14.38 | 14.88 | 14.56 | 1,650,340 |
| 26 Apr 2024 | 14.13 | 14.47 | 14.00 | 14.39 | 14.08 | 1,578,580 |
| 25 Apr 2024 | 14.17 | 14.26 | 14.03 | 14.09 | 13.78 | 1,239,200 |
| 24 Apr 2024 | 13.64 | 14.35 | 13.64 | 14.15 | 13.84 | 1,845,200 |
| 23 Apr 2024 | 13.44 | 13.73 | 13.25 | 13.59 | 13.29 | 1,941,600 |
| 22 Apr 2024 | 13.00 | 13.53 | 12.84 | 13.27 | 12.98 | 2,101,688 |
| 19 Apr 2024 | 13.19 | 13.56 | 13.16 | 13.31 | 13.02 | 1,749,460 |
| 18 Apr 2024 | 13.63 | 13.87 | 13.15 | 13.51 | 13.22 | 2,529,840 |
| 17 Apr 2024 | 12.17 | 13.60 | 12.17 | 13.55 | 13.26 | 3,703,500 |
| 16 Apr 2024 | 13.85 | 13.99 | 12.77 | 12.77 | 12.49 | 2,416,800 |
| 15 Apr 2024 | 14.17 | 14.78 | 13.29 | 14.19 | 13.88 | 3,929,209 |
| 12 Apr 2024 | 14.83 | 14.91 | 14.30 | 14.32 | 14.01 | 1,925,900 |
| 11 Apr 2024 | 14.38 | 15.06 | 14.15 | 14.75 | 14.43 | 3,412,079 |
| 10 Apr 2024 | 14.98 | 14.98 | 14.18 | 14.40 | 14.09 | 2,825,460 |
| 09 Apr 2024 | 14.96 | 15.16 | 14.88 | 15.01 | 14.68 | 1,914,300 |
| 08 Apr 2024 | 15.45 | 15.70 | 14.93 | 14.99 | 14.66 | 2,713,120 |
| 03 Apr 2024 | 15.71 | 16.15 | 15.24 | 15.58 | 15.24 | 3,270,000 |
| 02 Apr 2024 | 15.64 | 15.88 | 15.45 | 15.66 | 15.32 | 2,161,260 |
| 01 Apr 2024 | 15.21 | 15.64 | 15.10 | 15.63 | 15.29 | 2,002,710 |
| 29 Mar 2024 | 14.88 | 15.14 | 14.80 | 15.11 | 14.78 | 1,028,300 |
| 28 Mar 2024 | 14.42 | 15.13 | 14.30 | 14.86 | 14.54 | 2,172,920 |
| 27 Mar 2024 | 15.19 | 15.20 | 14.40 | 14.47 | 14.16 | 1,997,400 |
| 26 Mar 2024 | 14.87 | 15.18 | 14.71 | 15.08 | 14.75 | 2,269,900 |
| 25 Mar 2024 | 15.45 | 15.50 | 14.85 | 14.88 | 14.56 | 2,663,500 |
| 22 Mar 2024 | 15.88 | 15.90 | 15.27 | 15.46 | 15.12 | 2,478,876 |
| 21 Mar 2024 | 15.62 | 15.94 | 15.47 | 15.90 | 15.55 | 2,582,600 |
| 20 Mar 2024 | 15.34 | 15.68 | 15.34 | 15.68 | 15.34 | 1,867,540 |
| 19 Mar 2024 | 15.47 | 15.54 | 15.13 | 15.33 | 15.00 | 2,158,340 |
| 18 Mar 2024 | 15.10 | 15.50 | 15.06 | 15.44 | 15.10 | 2,738,976 |
| 15 Mar 2024 | 14.67 | 14.84 | 14.52 | 14.82 | 14.50 | 2,167,600 |
| 14 Mar 2024 | 14.66 | 14.87 | 14.32 | 14.67 | 14.35 | 1,789,500 |
| 13 Mar 2024 | 14.97 | 14.97 | 14.55 | 14.74 | 14.42 | 2,177,300 |
| 12 Mar 2024 | 14.27 | 14.68 | 14.22 | 14.67 | 14.35 | 2,582,480 |
| 11 Mar 2024 | 13.95 | 14.25 | 13.89 | 14.25 | 13.94 | 1,699,710 |
| 08 Mar 2024 | 13.97 | 14.12 | 13.82 | 13.95 | 13.65 | 1,605,330 |
| 07 Mar 2024 | 14.17 | 14.35 | 13.86 | 13.95 | 13.65 | 2,494,579 |
| 06 Mar 2024 | 14.00 | 14.39 | 13.81 | 14.14 | 13.83 | 2,173,440 |
| 05 Mar 2024 | 13.89 | 14.14 | 13.50 | 13.93 | 13.63 | 2,880,300 |
| 04 Mar 2024 | 14.18 | 14.20 | 13.57 | 13.88 | 13.58 | 2,550,659 |
| 01 Mar 2024 | 14.30 | 14.35 | 13.65 | 13.89 | 13.59 | 2,995,200 |
| 29 Feb 2024 | 13.13 | 13.98 | 13.06 | 13.77 | 13.47 | 4,157,700 |
| 28 Feb 2024 | 14.85 | 15.12 | 13.38 | 13.40 | 13.11 | 6,108,500 |
| 27 Feb 2024 | 14.32 | 14.85 | 14.13 | 14.82 | 14.50 | 3,095,600 |
| 26 Feb 2024 | 14.25 | 14.70 | 14.05 | 14.40 | 14.09 | 4,000,299 |
| 23 Feb 2024 | 13.36 | 14.20 | 13.32 | 14.18 | 13.87 | 4,128,279 |
| 22 Feb 2024 | 12.68 | 13.36 | 12.60 | 13.36 | 13.07 | 3,701,800 |
| 21 Feb 2024 | 12.46 | 13.33 | 12.22 | 12.73 | 12.45 | 4,678,829 |
| 20 Feb 2024 | 12.32 | 12.73 | 11.82 | 12.67 | 12.39 | 4,053,870 |
| 19 Feb 2024 | 11.07 | 12.13 | 11.07 | 12.13 | 11.87 | 5,991,006 |
| 08 Feb 2024 | 9.97 | 11.23 | 9.22 | 11.03 | 10.79 | 6,790,600 |
| 07 Feb 2024 | 11.08 | 11.19 | 10.11 | 10.21 | 9.99 | 5,372,440 |
| 06 Feb 2024 | 10.50 | 11.95 | 10.50 | 11.20 | 10.96 | 5,557,600 |
| 05 Feb 2024 | 12.58 | 12.85 | 11.67 | 11.67 | 11.42 | 3,455,300 |
| 02 Feb 2024 | 13.74 | 14.02 | 12.50 | 12.97 | 12.69 | 2,848,140 |
| 01 Feb 2024 | 13.67 | 14.02 | 13.40 | 13.75 | 13.45 | 2,497,570 |
| 31 Jan 2024 | 14.41 | 14.80 | 13.78 | 13.87 | 13.57 | 2,738,860 |
| 30 Jan 2024 | 14.70 | 15.09 | 14.51 | 14.60 | 14.28 | 2,486,400 |
| 29 Jan 2024 | 15.26 | 15.36 | 14.80 | 14.80 | 14.48 | 2,899,100 |
| 26 Jan 2024 | 15.57 | 15.63 | 15.00 | 15.10 | 14.77 | 2,352,600 |
| 25 Jan 2024 | 15.20 | 15.47 | 15.01 | 15.44 | 15.10 | 3,413,900 |
| 24 Jan 2024 | 15.17 | 15.31 | 14.50 | 15.04 | 14.71 | 4,088,300 |
| 23 Jan 2024 | 14.85 | 15.30 | 14.85 | 15.01 | 14.68 | 3,667,130 |
| 22 Jan 2024 | 16.29 | 16.29 | 14.88 | 15.13 | 14.80 | 6,877,300 |
| 19 Jan 2024 | 16.00 | 16.55 | 15.98 | 16.17 | 15.82 | 5,233,300 |
| 18 Jan 2024 | 17.98 | 17.98 | 16.29 | 16.44 | 16.08 | 7,503,400 |
| 17 Jan 2024 | 18.56 | 18.58 | 18.08 | 18.10 | 17.71 | 1,832,100 |
| 16 Jan 2024 | 19.19 | 19.25 | 18.43 | 18.59 | 18.19 | 2,411,716 |
| 15 Jan 2024 | 18.82 | 19.39 | 18.71 | 19.15 | 18.73 | 3,339,260 |
| 12 Jan 2024 | 18.20 | 19.14 | 18.20 | 19.07 | 18.66 | 3,469,916 |
| 11 Jan 2024 | 18.00 | 18.62 | 18.00 | 18.54 | 18.14 | 2,914,100 |
| 10 Jan 2024 | 18.55 | 19.00 | 17.51 | 18.34 | 17.94 | 3,146,800 |
| 09 Jan 2024 | 18.68 | 18.93 | 18.51 | 18.74 | 18.33 | 2,477,200 |
| 08 Jan 2024 | 19.21 | 19.21 | 18.60 | 18.60 | 18.20 | 3,974,209 |
| 05 Jan 2024 | 19.62 | 19.78 | 19.24 | 19.32 | 18.90 | 5,112,700 |
| 04 Jan 2024 | 19.00 | 19.70 | 18.82 | 19.62 | 19.19 | 7,384,709 |
| 03 Jan 2024 | 18.50 | 19.20 | 18.38 | 19.06 | 18.65 | 6,647,330 |
| 02 Jan 2024 | 18.69 | 18.90 | 18.45 | 18.61 | 18.21 | 4,323,730 |
| 29 Dec 2023 | 18.60 | 18.83 | 18.27 | 18.73 | 18.32 | 5,709,950 |
| 28 Dec 2023 | 18.72 | 19.08 | 18.18 | 18.59 | 18.19 | 9,092,030 |
| 27 Dec 2023 | 19.37 | 19.45 | 18.30 | 18.80 | 18.39 | 9,841,920 |
| 26 Dec 2023 | 19.69 | 21.50 | 19.22 | 19.47 | 19.05 | 13,848,920 |
| 25 Dec 2023 | 18.09 | 19.95 | 18.09 | 19.95 | 19.52 | 8,660,276 |
| 22 Dec 2023 | 18.56 | 18.80 | 18.02 | 18.14 | 17.75 | 3,350,200 |
| 21 Dec 2023 | 17.84 | 18.37 | 17.49 | 18.33 | 17.93 | 4,703,969 |
| 20 Dec 2023 | 18.20 | 18.52 | 17.83 | 17.83 | 17.44 | 4,722,669 |
| 19 Dec 2023 | 18.74 | 18.80 | 18.05 | 18.16 | 17.77 | 7,239,600 |
| 18 Dec 2023 | 17.81 | 19.60 | 17.58 | 18.89 | 18.48 | 12,529,679 |
| 15 Dec 2023 | 18.44 | 18.44 | 18.44 | 18.44 | 18.04 | 910,400 |
| 14 Dec 2023 | 20.49 | 20.49 | 20.49 | 20.49 | 20.04 | 885,900 |
| 13 Dec 2023 | 25.68 | 26.13 | 22.77 | 22.77 | 22.27 | 4,961,900 |
| 12 Dec 2023 | 26.03 | 26.05 | 25.22 | 25.30 | 24.75 | 2,000,780 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.