UK markets close in 5 hours 27 minutes

Xilong Scientific Co., Ltd. (002584.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
5.79+0.20 (+3.58%)
At close: 03:04PM CST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20245.825.795.525.795.7912,958,100
25 Jun 20245.545.685.515.595.5911,548,981
24 Jun 20245.805.825.525.545.5414,101,800
21 Jun 20245.825.895.725.785.788,117,752
20 Jun 20246.006.035.815.825.8211,551,400
19 Jun 20246.056.085.966.026.0210,399,200
18 Jun 20246.006.075.966.056.0512,206,000
17 Jun 20245.986.035.955.975.9710,475,000
14 Jun 20246.116.145.986.036.0314,394,600
13 Jun 20246.116.316.066.076.0718,896,900
12 Jun 20246.106.146.016.116.1116,022,429
11 Jun 20245.956.185.806.136.1321,745,600
07 Jun 20245.755.955.755.945.9420,370,400
06 Jun 20245.986.055.645.715.7126,452,850
05 Jun 20246.086.125.985.985.9812,675,650
04 Jun 20246.246.266.036.106.1017,198,200
03 Jun 20246.456.456.176.246.2419,221,607
31 May 20246.406.526.376.456.4515,569,590
30 May 20246.486.586.396.406.4017,381,000
29 May 20246.326.536.326.506.5022,223,800
28 May 20246.456.686.376.396.3929,623,000
27 May 20246.276.576.206.566.5633,113,850
24 May 20246.396.446.276.276.2716,282,000
23 May 20246.606.626.396.446.4422,516,200
22 May 20246.666.756.626.676.6714,965,450
21 May 20246.776.776.606.626.6220,690,447
20 May 20246.856.936.746.796.7921,921,753
17 May 20246.736.856.666.856.8520,262,953
16 May 20246.706.826.706.756.7517,478,472
15 May 20246.736.806.646.706.7017,717,252
14 May 20246.736.876.656.756.7521,612,744
13 May 20246.926.956.686.706.7032,504,025
10 May 20247.287.347.037.057.0532,213,300
09 May 20247.217.457.197.287.2840,479,000
08 May 20247.217.447.177.227.2242,970,952
07 May 20247.217.297.117.297.2939,982,940
06 May 20246.927.356.887.217.2152,081,150
30 Apr 20247.057.096.736.846.8429,524,453
29 Apr 20246.787.016.786.996.9932,044,753
26 Apr 20246.646.836.516.776.7731,229,350
25 Apr 20246.526.716.486.646.6426,769,700
24 Apr 20246.396.546.386.526.5222,105,800
23 Apr 20246.366.496.366.376.3720,094,100
22 Apr 20246.586.646.316.376.3729,371,400
19 Apr 20246.606.706.446.656.6538,202,900
18 Apr 20246.756.856.466.646.6446,989,854
17 Apr 20246.037.156.036.896.8958,643,454
16 Apr 20246.706.886.706.706.7016,302,900
15 Apr 20248.018.017.447.447.4458,801,247
12 Apr 20248.458.548.188.278.2771,308,350
11 Apr 20248.468.938.358.698.69108,706,197
10 Apr 20248.498.498.018.138.1356,643,231
09 Apr 20248.118.658.098.598.5976,427,101
08 Apr 20248.068.507.898.228.2254,441,564
03 Apr 20247.958.667.888.288.2873,884,992
02 Apr 20247.948.247.847.927.9250,868,892
01 Apr 20247.697.997.657.947.9439,858,450
29 Mar 20247.547.727.537.637.6317,011,550
28 Mar 20247.297.697.267.587.5839,609,800
27 Mar 20247.857.957.327.337.3343,100,050
26 Mar 20247.998.117.717.847.8447,390,738
25 Mar 20248.488.608.058.128.1246,362,980
22 Mar 20248.508.728.388.568.5653,228,788
21 Mar 20248.568.748.478.488.4852,696,205
20 Mar 20248.588.888.458.688.6872,853,217
19 Mar 20248.808.898.648.668.6685,476,720
18 Mar 20248.588.958.368.888.88118,872,138
15 Mar 20248.108.888.008.588.58126,572,999
14 Mar 20247.798.417.618.268.26115,915,999
13 Mar 20247.837.937.707.797.7952,644,100
12 Mar 20247.558.007.537.877.8777,129,800
11 Mar 20247.437.547.367.537.5333,512,700
08 Mar 20247.417.587.327.497.4930,317,535
07 Mar 20247.647.787.397.417.4146,431,535
06 Mar 20247.597.747.537.647.6440,636,200
05 Mar 20247.788.107.517.737.7372,763,000
04 Mar 20247.658.207.527.897.8987,424,811
01 Mar 20247.617.697.427.607.6056,293,518
29 Feb 20246.967.626.917.557.5568,416,674
28 Feb 20247.707.967.067.087.0889,978,924
27 Feb 20247.397.807.337.747.7472,822,903
26 Feb 20247.387.607.307.427.4265,858,199
23 Feb 20247.307.557.167.467.4685,867,380
22 Feb 20247.107.426.937.417.4197,185,208
21 Feb 20246.587.186.507.007.0082,552,880
20 Feb 20246.447.016.216.706.7075,409,499
19 Feb 20246.136.396.136.386.3856,814,376
08 Feb 20245.606.055.516.036.0358,022,479
07 Feb 20246.036.075.465.565.5661,754,290
06 Feb 20245.696.245.545.955.9560,662,300
05 Feb 20246.846.846.166.166.1640,786,800
02 Feb 20247.247.346.576.846.8455,928,600
01 Feb 20247.177.417.037.277.2744,233,100
31 Jan 20247.437.797.257.257.2560,836,550
30 Jan 20247.797.827.377.397.3957,526,800
29 Jan 20248.498.557.907.917.9169,529,700
26 Jan 20248.848.988.508.588.5870,880,200
25 Jan 20248.869.308.318.988.98102,639,938
24 Jan 20248.599.188.538.898.8992,193,438
23 Jan 20248.919.108.618.658.65100,879,499
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...