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
2023-12-29 18.60 18.83 18.27 18.73 5.7M
2023-12-28 18.72 19.08 18.18 18.59 9.1M
2023-12-27 19.37 19.45 18.30 18.80 9.8M
2023-12-26 19.69 21.50 19.22 19.47 13.8M
2023-12-25 18.09 19.95 18.09 19.95 8.7M
2023-12-22 18.56 18.80 18.02 18.14 3.4M
2023-12-21 17.84 18.37 17.49 18.33 4.7M
2023-12-20 18.20 18.52 17.83 17.83 4.7M
2023-12-19 18.74 18.80 18.05 18.16 7.2M
2023-12-18 17.81 19.60 17.58 18.89 12.5M
2023-12-15 18.44 18.44 18.44 18.44 0.9M
2023-12-14 20.49 20.49 20.49 20.49 0.9M
2023-12-13 25.68 26.13 22.77 22.77 5.0M
2023-12-12 26.03 26.05 25.22 25.30 2.0M
2023-12-11 26.01 26.30 25.39 25.69 3.1M
2023-12-08 26.01 26.52 25.94 26.09 2.2M
2023-12-07 26.98 27.02 25.96 26.03 3.2M
2023-12-06 27.31 27.40 26.79 26.95 2.9M
2023-12-05 27.28 27.70 27.14 27.31 3.9M
2023-12-04 27.75 27.82 27.26 27.28 2.1M
2023-12-01 27.92 28.09 27.10 27.82 3.7M
2023-11-30 27.90 28.09 27.60 28.00 3.9M
2023-11-29 28.10 28.50 27.69 27.90 4.3M
2023-11-28 28.00 28.28 27.80 28.14 3.5M
2023-11-27 27.84 28.11 27.50 28.00 3.1M
2023-11-24 28.26 28.26 27.30 27.81 4.5M
2023-11-23 27.23 28.21 27.09 28.16 6.9M
2023-11-22 26.82 27.06 26.70 26.90 3.9M
2023-11-21 27.27 27.30 26.63 26.82 3.2M
2023-11-20 27.00 27.35 26.93 27.10 1.4M
2023-11-17 27.07 27.50 26.82 27.05 2.9M
2023-11-16 27.15 27.53 27.15 27.27 2.9M
2023-11-15 26.45 27.38 26.45 27.16 3.3M
2023-11-14 26.84 26.85 26.05 26.45 1.5M
2023-11-13 27.32 27.72 25.60 26.85 5.1M
2023-11-10 26.33 27.44 26.20 27.38 4.1M
2023-11-09 26.09 26.56 26.06 26.30 2.4M
2023-11-08 26.57 26.77 26.13 26.21 2.2M
2023-11-07 26.48 26.98 26.20 26.67 3.7M
2023-11-06 25.30 26.49 24.94 26.47 4.0M
2023-11-03 25.10 25.38 25.01 25.28 1.8M
2023-11-02 25.45 25.75 25.15 25.15 2.3M
2023-11-01 25.20 25.52 24.97 25.44 4.0M
2023-10-31 26.15 26.51 24.90 25.02 6.2M
2023-10-30 27.21 27.30 24.60 26.35 6.8M
2023-10-27 25.92 27.13 25.92 27.07 5.8M
2023-10-26 26.30 26.39 25.71 25.92 4.3M
2023-10-25 25.40 26.45 25.18 26.29 5.2M
2023-10-24 24.22 25.42 23.98 25.26 7.1M
2023-10-23 23.43 24.53 23.43 24.26 6.2M
2023-10-20 23.58 23.60 23.25 23.41 2.6M
2023-10-19 23.58 23.97 23.19 23.39 3.4M
2023-10-18 24.01 24.13 23.50 23.61 7.5M
2023-10-17 23.77 24.29 23.20 24.15 8.5M
2023-10-16 23.21 24.39 23.11 23.69 6.0M
2023-10-13 22.92 23.36 22.87 23.21 2.9M
2023-10-12 22.89 23.06 22.85 22.95 1.9M
2023-10-11 22.90 23.20 22.72 22.95 3.2M
2023-10-10 23.31 23.59 22.87 22.93 2.9M
2023-10-09 23.39 23.83 23.25 23.43 2.8M
2023-09-28 22.90 23.60 22.90 23.40 2.9M
2023-09-27 22.90 23.30 22.76 23.05 4.4M
2023-09-26 23.38 23.58 23.01 23.05 3.6M
2023-09-25 23.12 23.90 23.12 23.30 4.5M
2023-09-22 22.94 23.25 22.36 23.11 6.0M
2023-09-21 24.15 24.15 21.74 23.01 10.7M
2023-09-20 24.70 25.01 24.00 24.15 7.0M
2023-09-19 24.30 24.95 24.30 24.72 4.9M
2023-09-18 23.70 24.77 23.30 24.70 7.0M
2023-09-15 23.31 23.94 22.60 23.77 7.4M
2023-09-14 24.50 24.57 23.01 23.42 9.8M
2023-09-13 22.90 25.27 22.62 25.00 9.7M
2023-09-12 22.30 23.00 22.00 23.00 4.8M
2023-09-11 21.59 22.34 21.33 22.25 4.7M
2023-09-08 21.21 22.00 21.10 21.59 7.5M
2023-09-07 21.15 21.64 20.94 21.44 8.6M
2023-09-06 19.86 21.21 19.68 21.02 6.7M
2023-09-05 20.01 20.35 19.63 19.76 4.6M
2023-09-04 19.48 20.38 19.31 20.06 6.1M
2023-09-01 18.88 19.39 18.78 19.24 4.2M
2023-08-31 18.90 19.25 18.68 19.00 3.3M
2023-08-30 18.64 19.04 18.49 19.00 6.9M
2023-08-29 18.54 18.87 18.09 18.66 6.3M
2023-08-28 19.50 19.60 18.52 18.73 5.5M
2023-08-25 18.60 18.80 18.07 18.62 5.6M
2023-08-24 18.59 19.24 18.41 18.86 10.5M
2023-08-23 17.84 18.68 17.58 18.49 7.5M
2023-08-22 17.99 18.03 17.45 17.87 3.9M
2023-08-21 17.67 18.48 17.47 17.86 7.6M
2023-08-18 17.51 17.78 17.20 17.75 6.5M
2023-08-17 16.55 17.89 16.46 17.72 9.7M
2023-08-16 16.35 16.78 16.05 16.50 2.2M
2023-08-15 17.00 17.02 16.33 16.43 3.3M
2023-08-14 16.83 17.20 16.43 17.08 3.1M
2023-08-11 17.03 17.25 16.70 16.85 4.1M
2023-08-10 16.92 17.19 16.70 17.03 3.7M
2023-08-09 16.70 17.05 16.40 16.93 5.8M
2023-08-08 16.98 17.18 16.47 16.67 6.0M
2023-08-07 15.86 17.09 15.75 17.01 5.3M
2023-08-04 15.83 16.08 15.78 15.86 1.0M
2023-08-03 16.10 16.10 15.67 15.79 1.1M
2023-08-02 15.90 16.05 15.63 16.02 1.3M
2023-08-01 16.29 16.36 15.97 16.00 1.4M
2023-07-31 16.31 16.60 16.21 16.29 1.5M
2023-07-28 16.12 16.52 15.92 16.25 1.5M
2023-07-27 16.28 16.47 16.18 16.27 1.2M
2023-07-26 16.55 16.73 16.13 16.18 1.1M
2023-07-25 16.38 16.90 16.30 16.59 2.3M
2023-07-24 16.33 16.43 16.06 16.38 2.1M
2023-07-21 16.31 16.40 16.15 16.23 1.5M
2023-07-20 16.62 16.66 16.21 16.23 1.2M
2023-07-19 16.71 16.72 16.38 16.50 1.3M
2023-07-18 16.42 16.74 16.23 16.65 1.5M
2023-07-17 16.22 16.42 16.05 16.41 1.4M
2023-07-14 16.46 16.55 16.01 16.28 1.2M
2023-07-13 16.60 16.69 16.30 16.36 1.5M
2023-07-12 16.53 16.86 16.50 16.62 1.9M
2023-07-11 16.29 16.59 16.11 16.53 1.6M
2023-07-10 16.37 16.54 16.10 16.18 1.1M
2023-07-07 16.39 16.67 16.26 16.30 1.9M
2023-07-06 16.19 16.43 15.90 16.37 2.8M
2023-07-05 16.48 16.73 16.11 16.15 2.8M
2023-07-04 15.98 16.43 15.86 16.43 3.0M
2023-07-03 15.80 16.08 15.80 15.86 1.3M
2023-06-30 15.82 15.86 15.59 15.78 1.2M
2023-06-29 15.61 15.88 15.49 15.69 1.3M
2023-06-28 15.52 15.63 15.13 15.61 1.6M
2023-06-27 15.50 15.69 15.36 15.52 1.4M
2023-06-26 15.45 15.79 15.31 15.35 1.4M
2023-06-21 15.46 15.75 15.36 15.45 1.3M
2023-06-20 15.45 15.64 15.29 15.53 1.7M
2023-06-19 15.30 15.58 15.23 15.26 1.2M
2023-06-16 15.35 15.36 15.19 15.19 1.2M
2023-06-15 15.18 15.34 15.05 15.23 2.2M
2023-06-14 15.30 15.31 15.04 15.18 1.1M
2023-06-13 15.06 15.28 14.99 15.22 1.7M
2023-06-12 14.47 15.11 14.39 15.09 2.1M
2023-06-09 14.16 14.52 14.16 14.46 1.1M
2023-06-08 14.41 14.45 14.16 14.20 1.0M
2023-06-07 14.56 14.85 14.34 14.42 3.0M
2023-06-06 15.09 15.09 14.56 14.56 1.0M
2023-06-05 14.90 15.15 14.62 15.03 1.2M
2023-06-02 14.77 14.92 14.66 14.83 0.8M
2023-06-01 14.91 15.01 14.65 14.66 0.9M
2023-05-31 15.04 15.04 14.79 14.91 0.7M
2023-05-30 14.80 15.19 14.80 14.93 0.8M
2023-05-29 15.15 15.15 14.81 14.85 1.1M
2023-05-26 14.99 15.16 14.66 15.09 1.0M
2023-05-25 14.96 14.99 14.73 14.92 0.8M
2023-05-24 15.20 15.20 14.79 14.95 0.6M
2023-05-23 15.09 15.16 14.96 15.05 0.6M
2023-05-22 15.22 15.24 14.96 15.10 0.8M
2023-05-19 14.78 15.20 14.75 15.15 1.2M
2023-05-18 15.00 15.05 14.55 14.78 1.8M
2023-05-17 15.15 15.30 15.03 15.20 0.8M
2023-05-16 15.45 15.64 15.09 15.11 1.1M
2023-05-15 14.91 15.67 14.86 15.44 2.6M
2023-05-12 15.03 15.18 14.84 14.95 0.8M
2023-05-11 14.96 15.05 14.70 14.99 0.8M
2023-05-10 14.63 14.95 14.57 14.82 1.5M
2023-05-09 14.69 14.90 14.51 14.63 1.0M
2023-05-08 14.94 15.02 14.57 14.82 1.1M
2023-05-05 15.25 15.25 14.84 14.90 1.3M
2023-05-04 15.00 15.35 14.83 15.14 1.7M
2023-04-28 14.23 15.10 14.23 15.00 1.8M
2023-04-27 14.04 14.35 13.90 14.23 1.6M
2023-04-26 13.69 14.13 13.54 14.04 1.9M
2023-04-25 14.50 14.62 13.45 13.69 3.8M
2023-04-24 14.83 14.96 14.39 14.51 1.4M
2023-04-21 15.37 15.40 14.78 14.83 1.1M
2023-04-20 15.22 15.49 14.92 15.38 1.9M
2023-04-19 15.61 15.61 15.18 15.21 1.2M
2023-04-18 15.59 15.78 15.51 15.60 1.0M
2023-04-17 15.68 15.83 15.67 15.70 0.7M
2023-04-14 15.72 15.95 15.64 15.79 1.4M
2023-04-13 15.90 15.94 15.67 15.72 0.8M
2023-04-12 16.05 16.05 15.68 15.95 1.2M
2023-04-11 16.15 16.18 15.54 16.01 2.0M
2023-04-10 16.49 16.62 16.08 16.15 1.5M
2023-04-07 16.55 16.64 16.51 16.56 0.8M
2023-04-06 16.40 16.69 16.30 16.53 1.4M
2023-04-04 16.70 16.70 16.41 16.53 2.5M
2023-04-03 17.50 17.53 16.64 16.80 4.8M
2023-03-31 17.42 17.75 17.20 17.59 5.7M
2023-03-30 17.27 17.34 16.95 17.34 1.2M
2023-03-29 17.11 17.43 16.97 17.26 2.4M
2023-03-28 17.75 17.82 17.03 17.24 5.1M
2023-03-27 16.85 18.35 16.75 17.77 7.3M
2023-03-24 16.80 16.98 16.70 16.84 0.9M
2023-03-23 17.05 17.11 16.85 16.90 2.1M
2023-03-22 17.38 17.58 17.05 17.20 1.2M
2023-03-21 17.34 17.40 17.01 17.38 1.3M
2023-03-20 17.32 17.59 17.18 17.35 1.7M
2023-03-17 17.05 17.60 17.05 17.18 1.8M
2023-03-16 16.97 17.40 16.77 17.05 1.6M
2023-03-15 16.87 17.09 16.81 16.99 1.2M
2023-03-14 16.69 16.90 16.42 16.89 1.4M
2023-03-13 16.84 16.95 16.60 16.69 1.2M
2023-03-10 17.00 17.20 16.72 16.90 1.8M
2023-03-09 17.30 17.40 16.90 17.01 2.1M
2023-03-08 16.42 17.80 16.42 17.27 3.1M
2023-03-07 17.04 17.10 16.41 16.42 2.2M
2023-03-06 17.23 17.28 16.97 17.09 2.0M
2023-03-03 17.45 17.54 17.10 17.21 1.6M
2023-03-02 17.81 17.81 17.45 17.45 1.8M
2023-03-01 17.80 17.93 17.68 17.81 1.5M
2023-02-28 17.75 17.88 17.41 17.81 2.7M
2023-02-27 17.96 17.96 17.60 17.79 1.9M
2023-02-24 18.51 18.60 17.94 18.01 2.2M
2023-02-23 18.58 18.69 18.41 18.53 1.7M
2023-02-22 18.36 18.84 17.47 18.49 2.7M
2023-02-21 17.91 18.72 17.86 18.47 4.0M
2023-02-20 17.86 18.05 17.42 18.02 3.2M
2023-02-17 18.10 18.28 17.75 17.83 4.1M
2023-02-16 19.12 19.17 18.28 18.28 4.9M
2023-02-15 19.37 19.40 18.96 19.08 6.8M
2023-02-14 18.42 20.09 18.33 19.52 11.4M
2023-02-13 18.30 18.36 18.12 18.26 1.8M
2023-02-10 18.87 18.90 18.14 18.22 3.1M
2023-02-09 18.66 19.15 18.56 18.89 2.9M
2023-02-08 18.84 19.05 18.63 18.73 2.0M
2023-02-07 18.60 18.94 18.50 18.82 2.6M
2023-02-06 18.45 18.82 18.36 18.49 2.0M
2023-02-03 18.66 18.78 18.33 18.45 1.7M
2023-02-02 18.89 18.94 18.60 18.71 1.9M
2023-02-01 18.32 18.93 18.20 18.88 2.9M
2023-01-31 18.61 18.61 18.12 18.33 2.3M
2023-01-30 18.46 18.84 18.39 18.61 2.9M
2023-01-20 18.09 18.43 17.91 18.26 1.9M
2023-01-19 18.16 18.17 17.85 17.92 1.3M
2023-01-18 18.04 18.36 17.87 18.06 1.3M
2023-01-17 18.41 18.45 18.00 18.04 1.9M
2023-01-16 18.39 18.50 18.06 18.45 2.4M
2023-01-13 18.34 19.25 18.32 18.42 3.3M
2023-01-12 19.18 19.42 18.03 18.42 5.2M
2023-01-11 19.70 19.89 19.14 19.33 3.1M
2023-01-10 18.95 19.88 18.54 19.69 5.9M
2023-01-09 18.48 19.52 18.25 19.08 4.9M
2023-01-06 18.00 18.83 17.96 18.18 3.1M
2023-01-05 17.90 18.15 17.73 18.05 1.6M
2023-01-04 18.25 18.25 17.71 17.87 1.9M
2023-01-03 17.90 18.30 17.81 18.25 2.0M