Xuelong Group Co

603949
🏛️ china →
21.02
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 24.15 24.90 22.82 22.90 8.7M
2021-12-30 22.20 24.20 22.11 23.92 9.3M
2021-12-29 21.55 22.43 21.55 22.00 2.5M
2021-12-28 21.40 21.98 21.11 21.54 2.7M
2021-12-27 21.69 21.79 20.92 21.28 4.4M
2021-12-24 22.54 22.69 20.50 21.49 4.4M
2021-12-23 21.30 22.75 21.30 22.47 4.3M
2021-12-22 24.24 24.24 21.82 21.82 4.9M
2021-12-21 23.70 24.38 23.44 24.24 3.3M
2021-12-20 23.81 24.25 23.18 23.76 2.7M
2021-12-17 23.61 24.12 23.18 24.11 4.5M
2021-12-16 25.37 25.50 23.33 24.29 7.1M
2021-12-15 23.58 25.58 23.33 25.12 6.1M
2021-12-14 23.12 23.99 22.75 23.58 3.1M
2021-12-13 22.98 23.50 22.55 23.06 2.0M
2021-12-10 22.66 23.17 22.33 23.05 2.1M
2021-12-09 24.13 24.20 22.57 22.94 2.6M
2021-12-08 23.76 24.25 23.19 23.55 2.7M
2021-12-07 24.49 24.49 23.60 23.75 1.9M
2021-12-06 24.14 24.76 23.91 24.39 3.1M
2021-12-03 24.08 24.89 23.93 24.31 3.4M
2021-12-02 24.50 24.88 23.80 23.97 2.6M
2021-12-01 23.76 24.97 23.30 24.85 4.4M
2021-11-30 24.29 24.40 21.85 23.93 6.0M
2021-11-29 22.19 24.40 22.18 24.28 7.4M
2021-11-26 21.82 22.98 21.61 22.36 8.7M
2021-11-25 20.95 21.93 20.80 21.80 7.9M
2021-11-24 19.01 20.92 18.80 20.92 7.2M
2021-11-23 19.31 19.31 18.75 19.02 1.3M
2021-11-22 19.22 19.57 19.14 19.21 1.7M
2021-11-19 18.60 19.31 18.52 19.30 2.6M
2021-11-18 18.55 18.96 18.26 18.59 1.6M
2021-11-17 18.36 18.65 18.29 18.40 1.0M
2021-11-16 18.80 19.10 18.32 18.36 1.8M
2021-11-15 18.63 18.98 18.30 18.81 2.2M
2021-11-12 19.73 19.73 18.68 18.78 2.7M
2021-11-11 19.66 20.30 19.38 19.63 2.7M
2021-11-10 20.28 20.35 18.50 20.06 4.7M
2021-11-09 19.82 20.50 19.62 20.30 3.4M
2021-11-08 19.79 20.10 19.61 19.89 1.9M
2021-11-05 20.18 20.51 19.64 19.78 3.3M
2021-11-04 20.01 20.48 20.00 20.18 4.1M
2021-11-03 20.69 20.80 19.45 20.01 3.5M
2021-11-02 19.40 20.43 19.36 20.20 3.9M
2021-11-01 19.33 19.51 18.93 19.47 3.6M
2021-10-29 19.34 19.48 18.77 19.21 2.7M
2021-10-28 18.78 19.60 18.78 19.44 1.8M
2021-10-27 18.78 19.69 18.69 19.48 2.9M
2021-10-26 19.98 20.80 19.01 19.49 4.3M
2021-10-25 21.10 22.76 19.00 19.99 5.2M
2021-10-22 20.33 20.98 20.28 20.83 2.4M
2021-10-21 20.60 20.78 20.09 20.36 2.2M
2021-10-20 21.45 21.50 20.30 20.70 3.4M
2021-10-19 21.53 21.71 21.00 21.44 1.9M
2021-10-18 20.95 21.52 20.71 21.45 2.3M
2021-10-15 21.40 21.97 20.58 20.88 2.9M
2021-10-14 21.76 22.06 20.99 21.38 4.5M
2021-10-13 21.06 22.10 21.06 22.06 5.4M
2021-10-12 20.71 21.67 20.58 21.07 4.0M
2021-10-11 21.08 21.08 19.27 20.50 3.0M
2021-10-08 20.80 21.48 20.73 21.10 4.1M
2021-09-30 19.90 20.99 19.57 20.67 4.5M
2021-09-29 19.45 20.12 19.33 19.57 7.7M
2021-09-28 18.30 19.99 18.30 19.45 5.1M
2021-09-27 18.41 19.00 18.10 18.33 2.6M
2021-09-24 19.05 19.43 18.14 18.50 2.1M
2021-09-23 19.05 19.36 18.71 19.20 2.1M
2021-09-22 18.55 19.48 18.42 18.99 2.5M
2021-09-17 18.51 18.89 18.34 18.65 1.7M
2021-09-16 18.33 18.94 18.13 18.57 2.3M
2021-09-15 18.98 18.98 18.28 18.39 2.8M
2021-09-14 19.10 19.28 18.53 19.00 2.2M
2021-09-13 20.21 20.35 19.11 19.11 4.3M
2021-09-10 19.14 20.08 19.05 20.03 4.7M
2021-09-09 19.14 19.59 18.80 19.14 4.1M
2021-09-08 18.15 19.44 18.01 19.20 5.5M
2021-09-07 17.76 18.22 17.76 18.19 3.1M
2021-09-06 18.11 18.38 17.33 18.04 3.5M
2021-09-03 17.28 17.98 17.12 17.93 4.0M
2021-09-02 17.53 17.53 16.90 17.40 4.4M
2021-09-01 18.38 18.43 16.88 17.60 6.1M
2021-08-31 19.01 19.15 18.20 18.48 4.0M
2021-08-30 18.80 19.44 18.67 19.18 4.8M
2021-08-27 18.20 18.87 17.87 18.76 6.4M
2021-08-26 16.90 18.53 16.72 18.25 13.9M
2021-08-25 16.29 17.07 16.06 16.87 5.1M
2021-08-24 16.22 16.68 16.03 16.20 2.8M
2021-08-23 16.31 16.55 16.00 16.29 1.9M
2021-08-20 16.66 16.90 16.18 16.25 2.7M
2021-08-19 16.49 17.07 16.30 16.90 5.4M
2021-08-18 15.80 16.56 15.70 16.52 3.1M
2021-08-17 16.10 16.14 15.65 15.93 2.3M
2021-08-16 16.00 16.23 16.00 16.14 1.2M
2021-08-13 16.44 16.49 16.01 16.13 2.4M
2021-08-12 16.39 16.44 16.10 16.44 2.2M
2021-08-11 16.51 16.64 16.13 16.44 3.0M
2021-08-10 15.66 17.05 15.37 16.63 7.1M
2021-08-09 15.25 15.60 15.07 15.50 1.8M
2021-08-06 15.36 15.41 14.97 15.25 1.7M
2021-08-05 15.50 15.50 14.95 15.35 2.4M
2021-08-04 15.36 15.57 15.12 15.51 2.0M
2021-08-03 15.45 16.00 15.32 15.36 3.5M
2021-08-02 15.68 15.82 15.15 15.43 3.4M
2021-07-30 15.88 16.05 15.50 15.89 3.7M
2021-07-29 14.88 15.88 14.83 15.85 4.7M
2021-07-28 15.15 15.15 14.32 14.80 2.1M
2021-07-27 15.36 15.45 15.00 15.08 3.4M
2021-07-26 14.63 15.30 14.50 15.23 4.2M
2021-07-23 14.73 14.79 14.52 14.67 2.3M
2021-07-22 14.85 14.96 14.68 14.73 3.8M
2021-07-21 14.50 14.99 14.50 14.87 4.2M
2021-07-20 14.20 14.85 13.96 14.64 4.6M
2021-07-19 13.49 14.37 13.46 14.28 3.8M
2021-07-16 13.45 13.66 13.32 13.60 1.7M
2021-07-15 13.88 13.88 13.22 13.47 2.6M
2021-07-14 13.88 14.04 13.58 13.81 2.0M
2021-07-13 14.00 14.00 13.74 13.91 1.2M
2021-07-12 14.25 14.35 14.15 14.25 1.5M
2021-07-09 14.01 14.25 13.92 14.25 1.2M
2021-07-08 14.25 14.25 13.97 14.01 1.3M
2021-07-07 14.05 14.28 14.04 14.22 1.2M
2021-07-06 14.17 14.28 14.04 14.15 1.3M
2021-07-05 13.85 14.17 13.79 14.04 1.0M
2021-07-02 14.18 14.18 13.83 13.86 1.7M
2021-07-01 14.19 14.34 14.04 14.13 1.2M
2021-06-30 14.08 14.27 14.03 14.18 1.0M
2021-06-29 14.30 14.48 14.00 14.06 1.9M
2021-06-28 14.26 14.45 14.18 14.39 1.1M
2021-06-25 14.53 14.62 14.05 14.27 2.4M
2021-06-24 14.70 14.70 14.50 14.53 1.1M
2021-06-23 14.74 14.83 14.64 14.70 1.6M
2021-06-22 14.50 14.85 14.48 14.77 2.1M
2021-06-21 14.27 14.56 14.27 14.49 1.4M
2021-06-18 14.08 14.41 13.96 14.32 1.3M
2021-06-17 14.06 14.26 14.00 14.08 1.3M
2021-06-16 14.57 14.57 14.11 14.16 1.5M
2021-06-15 14.87 14.87 14.45 14.53 1.7M
2021-06-11 14.98 15.00 14.75 14.81 1.5M
2021-06-10 14.90 14.91 14.74 14.79 1.5M
2021-06-09 14.77 14.98 14.66 14.90 1.9M
2021-06-08 14.65 14.85 14.57 14.77 1.5M
2021-06-07 14.63 14.68 14.49 14.65 1.2M
2021-06-04 14.71 14.79 14.48 14.53 1.8M
2021-06-03 14.66 14.93 14.61 14.75 1.5M
2021-06-02 14.77 14.94 14.66 14.67 1.9M
2021-06-01 14.62 14.80 14.51 14.79 1.7M
2021-05-31 14.61 14.68 14.51 14.64 1.4M
2021-05-28 14.77 14.92 14.60 14.61 1.6M
2021-05-27 14.58 14.85 14.51 14.83 2.1M
2021-05-26 14.60 14.67 14.46 14.60 1.5M
2021-05-25 14.67 14.75 14.46 14.59 1.5M
2021-05-24 14.40 14.78 14.31 14.67 1.7M
2021-05-21 14.26 14.49 14.23 14.36 1.1M
2021-05-20 14.38 14.40 14.13 14.23 1.3M
2021-05-19 14.58 14.70 14.37 14.40 1.6M
2021-05-18 14.48 14.80 14.36 14.69 1.2M
2021-05-17 14.86 14.91 14.41 14.55 1.7M
2021-05-14 14.87 15.04 14.73 14.86 1.5M
2021-05-13 14.80 15.02 14.66 14.87 1.9M
2021-05-12 14.39 14.87 14.21 14.87 1.9M
2021-05-11 14.34 14.49 14.12 14.45 1.3M
2021-05-10 14.55 14.59 14.21 14.28 2.0M
2021-05-07 14.51 14.62 14.42 14.55 1.7M
2021-05-06 14.69 14.90 14.39 14.50 2.4M
2021-04-30 15.08 15.19 14.68 14.72 2.1M
2021-04-29 14.98 15.30 14.93 15.03 2.0M
2021-04-28 15.60 15.86 14.93 15.05 3.9M
2021-04-27 16.51 16.58 15.56 15.69 3.5M
2021-04-26 16.23 16.71 16.01 16.59 3.0M
2021-04-23 16.61 16.67 16.32 16.32 2.2M
2021-04-22 16.91 16.95 16.53 16.72 2.3M
2021-04-21 17.11 17.28 16.66 16.90 4.2M
2021-04-20 16.83 17.69 16.82 17.28 7.8M
2021-04-19 16.96 17.73 16.66 17.01 6.5M
2021-04-16 16.17 16.74 16.09 16.65 3.2M
2021-04-15 16.32 16.33 15.90 16.08 1.9M
2021-04-14 16.35 16.50 16.16 16.32 1.7M
2021-04-13 16.88 16.89 16.16 16.27 2.8M
2021-04-12 16.45 16.82 16.36 16.82 3.1M
2021-04-09 16.09 16.62 16.04 16.50 2.9M
2021-04-08 16.32 16.40 16.06 16.11 2.0M
2021-04-07 16.44 16.49 16.24 16.39 1.8M
2021-04-06 16.26 16.40 16.00 16.37 2.1M
2021-04-02 15.88 16.44 15.64 16.24 3.3M
2021-04-01 15.85 15.93 15.50 15.82 1.7M
2021-03-31 15.60 15.84 15.53 15.80 1.1M
2021-03-30 15.97 15.97 15.55 15.59 1.3M
2021-03-29 16.05 16.15 15.75 15.80 1.4M
2021-03-26 15.99 15.99 15.63 15.93 1.4M
2021-03-25 16.01 16.40 15.69 15.80 1.9M
2021-03-24 15.55 16.88 15.55 16.04 3.0M
2021-03-23 16.50 16.51 15.69 15.71 2.9M
2021-03-22 16.02 16.63 16.00 16.37 2.3M
2021-03-19 16.11 16.42 15.85 16.05 2.2M
2021-03-18 16.60 16.78 16.25 16.27 3.1M
2021-03-17 16.78 16.88 16.30 16.81 2.9M
2021-03-16 16.92 17.10 16.58 16.82 3.2M
2021-03-15 16.20 17.15 16.18 16.92 5.2M
2021-03-12 16.11 16.63 15.90 16.43 3.4M
2021-03-11 15.76 16.36 15.75 16.35 3.1M
2021-03-10 16.60 16.77 15.72 16.00 4.2M
2021-03-09 16.43 16.82 15.61 16.56 5.7M
2021-03-08 16.56 17.40 16.38 16.42 4.5M
2021-03-05 16.90 17.15 15.88 16.56 7.6M
2021-03-04 17.43 18.14 17.04 17.64 13.9M
2021-03-03 15.76 17.37 15.55 17.37 8.3M
2021-03-02 16.20 16.24 15.62 15.79 3.0M
2021-03-01 15.23 16.06 15.15 16.06 4.1M
2021-02-26 15.00 15.50 14.80 15.21 2.3M
2021-02-25 15.47 15.59 15.01 15.01 2.4M
2021-02-24 15.60 15.86 15.29 15.54 2.5M
2021-02-23 15.33 15.68 15.02 15.64 2.6M
2021-02-22 15.54 15.90 15.36 15.37 3.4M
2021-02-19 15.20 15.55 14.88 15.46 2.9M
2021-02-18 14.35 15.11 14.35 15.10 2.9M
2021-02-10 14.57 14.72 14.33 14.34 1.8M
2021-02-09 14.54 14.77 14.30 14.42 2.4M
2021-02-08 14.82 15.13 14.63 14.66 2.1M
2021-02-05 14.98 15.35 14.50 14.93 3.6M
2021-02-04 15.26 15.58 14.50 14.94 4.5M
2021-02-03 15.30 16.05 14.83 15.34 4.9M
2021-02-02 16.41 16.41 15.38 15.55 4.1M
2021-02-01 15.41 15.85 15.26 15.82 4.0M
2021-01-29 15.37 15.99 15.20 15.54 5.7M
2021-01-28 15.75 16.14 15.15 15.15 6.8M
2021-01-27 15.29 17.05 15.29 16.43 10.7M
2021-01-26 15.10 15.65 14.63 15.50 4.6M
2021-01-25 14.90 15.69 14.90 15.07 4.5M
2021-01-22 16.52 16.56 15.10 15.43 7.9M
2021-01-21 15.93 15.94 15.93 15.94 2.8M
2021-01-20 14.30 14.57 14.21 14.49 1.8M
2021-01-19 13.96 14.65 13.96 14.33 2.7M
2021-01-18 14.08 14.36 13.88 14.16 2.5M
2021-01-15 13.21 14.15 13.21 14.08 3.8M
2021-01-14 13.22 13.70 12.87 13.47 4.1M
2021-01-13 13.88 13.88 13.41 13.47 2.7M
2021-01-12 13.57 14.18 13.42 13.89 3.0M
2021-01-11 14.19 14.23 13.45 13.66 3.6M
2021-01-08 13.75 14.48 13.41 14.23 3.8M
2021-01-07 15.09 15.10 13.80 14.01 5.6M
2021-01-06 15.29 15.48 15.11 15.11 2.6M
2021-01-05 15.37 15.42 15.06 15.25 2.8M
2021-01-04 15.13 15.36 15.06 15.32 2.9M