Xuelong Group
雪龙集团 SH603949 Forward-adjusted MAIN
18.41
-2.04
(-9.98%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
20.46
High
20.50
Low
18.41
Prev close
20.45
Amplitude
10.22%
Volume
28.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
17.94
MA10
15.92
MA20
15.09
MA60
14.49
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 20.46 | 20.50 | 18.41 | 18.41 | 29M |
| 2 | 2026-09-29 | 20.45 | 20.45 | 20.45 | 20.45 | 4M |
| 3 | 2026-09-28 | 18.59 | 18.59 | 16.82 | 18.59 | 16M |
| 4 | 2026-09-24 | 16.90 | 16.90 | 16.57 | 16.90 | 4M |
| 5 | 2026-09-23 | 13.91 | 15.36 | 13.80 | 15.36 | 4M |
| 6 | 2026-09-22 | 14.15 | 14.21 | 13.93 | 13.96 | 2M |
| 7 | 2026-09-21 | 13.88 | 14.18 | 13.83 | 14.08 | 2M |
| 8 | 2026-09-18 | 13.99 | 14.06 | 13.80 | 13.87 | 2M |
| 9 | 2026-09-17 | 13.61 | 13.94 | 13.48 | 13.91 | 2M |
| 10 | 2026-09-16 | 13.62 | 13.68 | 13.32 | 13.66 | 1M |
| 11 | 2026-09-15 | 13.71 | 13.77 | 13.45 | 13.48 | 1M |
| 12 | 2026-09-14 | 13.70 | 13.99 | 13.40 | 13.72 | 3M |
52W
Data range
11.63
54.4%
24.10
High/low over the last 250 trading days, and where the price sits.
← Stocks