Stock listing
Shanghai:603949 Xuelong Group Co., Ltd. (雪龙集团) 股价
Follow Xuelong Group Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:603949
¥13.22 CNY +0.39 (+3.0%)
Close on Nov 2, 2026
- Day range
- ¥12.43 – ¥13.22 CNYNov 2, 2026
- Volume
- 4.97M sharesNov 2, 2026
- Market cap
- ¥2.78B CNYAt the close on Nov 2, 2026 · price × 210.2M shares outstanding
- 52-week range
- ¥11.63 – ¥24.32 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥83.53M CNYMedian day 2.94M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:603949 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥13.22 | +0.39 | +3.0% | ¥12.97 | ¥13.22 | ¥12.43 | 4,972,200 | |
| ¥12.83 | -0.52 | -3.9% | ¥13.06 | ¥13.53 | ¥12.79 | 5,277,700 | |
| ¥13.35 | -0.53 | -3.8% | ¥14.02 | ¥14.31 | ¥13.33 | 5,694,000 | |
| ¥13.88 | -0.13 | -0.9% | ¥13.90 | ¥14.14 | ¥13.52 | 7,461,910 | |
| ¥14.01 | +0.06 | +0.4% | ¥14.07 | ¥14.46 | ¥13.76 | 6,935,900 | |
| ¥13.95 | +0.07 | +0.5% | ¥13.76 | ¥14.09 | ¥13.63 | 7,485,100 | |
| ¥13.88 | -0.77 | -5.3% | ¥14.00 | ¥14.06 | ¥13.01 | 13,471,526 | |
| ¥14.65 | +0.49 | +3.5% | ¥14.30 | ¥15.15 | ¥14.18 | 15,259,260 | |
| ¥14.16 | -0.19 | -1.3% | ¥14.35 | ¥14.40 | ¥14.07 | 5,549,316 | |
| ¥14.35 | +0.31 | +2.2% | ¥14.00 | ¥14.40 | ¥13.91 | 6,420,399 | |
| ¥14.04 | -0.18 | -1.3% | ¥14.08 | ¥14.20 | ¥13.71 | 8,067,736 | |
| ¥14.22 | +0.31 | +2.2% | ¥14.00 | ¥14.49 | ¥13.90 | 10,254,300 | |
| ¥13.91 | -0.17 | -1.2% | ¥13.79 | ¥14.19 | ¥13.68 | 8,294,500 | |
| ¥14.08 | -0.72 | -4.9% | ¥14.80 | ¥14.81 | ¥14.07 | 10,393,300 | |
| ¥14.80 | +0.15 | +1.0% | ¥14.40 | ¥14.94 | ¥14.10 | 12,307,066 | |
| ¥14.65 | -0.96 | -6.1% | ¥15.54 | ¥15.58 | ¥14.54 | 16,036,275 | |
| ¥15.61 | -0.96 | -5.8% | ¥15.30 | ¥16.07 | ¥14.94 | 23,344,060 | |
| ¥16.57 | -1.84 | -10.0% | ¥16.57 | ¥17.56 | ¥16.57 | 19,574,029 | |
| ¥18.41 | -2.04 | -10.0% | ¥20.46 | ¥20.50 | ¥18.41 | 28,765,616 | |
| ¥20.45 | +1.86 | +10.0% | ¥20.45 | ¥20.45 | ¥20.45 | 3,520,902 | |
| ¥18.59 | +1.69 | +10.0% | ¥18.59 | ¥18.59 | ¥16.82 | 16,386,551 | |
| ¥16.90 | +1.54 | +10.0% | ¥16.90 | ¥16.90 | ¥16.57 | 4,465,064 | |
| ¥15.36 | +1.40 | +10.0% | ¥13.91 | ¥15.36 | ¥13.80 | 3,888,094 | |
| ¥13.96 | -0.12 | -0.9% | ¥14.15 | ¥14.21 | ¥13.93 | 1,574,400 | |
| ¥14.08 | +0.21 | +1.5% | ¥13.88 | ¥14.18 | ¥13.83 | 1,670,492 | |
| ¥13.87 | -0.04 | -0.3% | ¥13.99 | ¥14.06 | ¥13.80 | 1,691,515 | |
| ¥13.91 | +0.25 | +1.8% | ¥13.61 | ¥13.94 | ¥13.48 | 2,145,200 | |
| ¥13.66 | +0.18 | +1.3% | ¥13.62 | ¥13.68 | ¥13.32 | 1,441,500 | |
| ¥13.48 | -0.24 | -1.7% | ¥13.71 | ¥13.77 | ¥13.45 | 1,490,600 | |
| ¥13.72 | +0.05 | +0.4% | ¥13.70 | ¥13.99 | ¥13.40 | 2,622,900 | |
| ¥13.67 | -0.37 | -2.6% | ¥14.02 | ¥14.02 | ¥13.53 | 1,914,253 | |
| ¥14.04 | -0.35 | -2.4% | ¥14.30 | ¥14.37 | ¥14.03 | 1,734,500 | |
| ¥14.39 | -0.21 | -1.4% | ¥14.53 | ¥14.62 | ¥14.29 | 1,752,800 | |
| ¥14.60 | -0.02 | -0.1% | ¥14.75 | ¥14.75 | ¥14.42 | 1,726,400 | |
| ¥14.62 | -0.21 | -1.4% | ¥14.83 | ¥14.88 | ¥14.52 | 2,643,600 | |
| ¥14.83 | +0.14 | +1.0% | ¥14.89 | ¥14.95 | ¥14.70 | 3,620,140 | |
| ¥14.69 | +0.08 | +0.5% | ¥14.66 | ¥14.80 | ¥14.50 | 2,912,600 | |
| ¥14.61 | +0.25 | +1.7% | ¥14.30 | ¥14.74 | ¥14.16 | 3,654,100 | |
| ¥14.36 | -0.15 | -1.0% | ¥14.53 | ¥14.60 | ¥14.30 | 2,884,600 | |
| ¥14.51 | +0.57 | +4.1% | ¥14.05 | ¥14.76 | ¥13.97 | 4,697,200 | |
| ¥13.94 | -0.04 | -0.3% | ¥13.96 | ¥14.14 | ¥13.93 | 1,383,100 | |
| ¥13.98 | 0.00 | 0.0% | ¥13.99 | ¥14.09 | ¥13.85 | 1,744,400 | |
| ¥13.98 | -0.16 | -1.1% | ¥14.14 | ¥14.42 | ¥13.85 | 1,717,740 | |
| ¥14.14 | +0.40 | +2.9% | ¥13.80 | ¥14.19 | ¥13.62 | 2,459,700 | |
| ¥13.74 | -0.30 | -2.1% | ¥14.03 | ¥14.18 | ¥13.57 | 2,290,700 | |
| ¥14.04 | +0.05 | +0.4% | ¥13.95 | ¥14.08 | ¥13.66 | 2,141,428 | |
| ¥13.99 | +0.13 | +0.9% | ¥13.90 | ¥14.20 | ¥13.90 | 1,515,400 | |
| ¥13.86 | -0.71 | -4.9% | ¥14.45 | ¥14.56 | ¥13.81 | 2,465,800 | |
| ¥14.57 | +0.12 | +0.8% | ¥14.51 | ¥14.59 | ¥14.31 | 2,187,300 | |
| ¥14.45 | +0.23 | +1.6% | ¥14.29 | ¥14.48 | ¥14.10 | 2,183,300 | |
| ¥14.22 | +0.05 | +0.4% | ¥14.22 | ¥14.28 | ¥14.03 | 2,672,400 | |
| ¥14.17 | -0.28 | -1.9% | ¥14.48 | ¥14.52 | ¥14.17 | 2,259,300 | |
| ¥14.45 | +0.03 | +0.2% | ¥14.43 | ¥14.50 | ¥14.20 | 1,962,597 | |
| ¥14.42 | -0.11 | -0.8% | ¥14.55 | ¥14.55 | ¥14.27 | 2,450,340 | |
| ¥14.53 | +0.30 | +2.1% | ¥14.18 | ¥14.55 | ¥13.97 | 3,039,700 | |
| ¥14.23 | +0.26 | +1.9% | ¥14.10 | ¥14.25 | ¥13.75 | 3,833,870 | |
| ¥13.97 | +0.12 | +0.9% | ¥13.90 | ¥13.98 | ¥13.70 | 3,079,580 | |
| ¥13.85 | +0.20 | +1.5% | ¥13.65 | ¥13.88 | ¥13.64 | 2,950,300 | |
| ¥13.65 | +0.03 | +0.2% | ¥13.71 | ¥13.78 | ¥13.52 | 2,599,054 | |
| ¥13.62 | +0.14 | +1.0% | ¥13.55 | ¥13.76 | ¥13.43 | 2,924,155 |
- Ticker
- Shanghai:603949
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Cars & parts
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 28, 2026
(603949)"XUELONG GROUP CO., LTD."Report for Q3 2026
Latest news
(603949)"XUELONG GROUP CO., LTD."Report for Q3 2026
Oct 28, 2026
Closed ¥13.88 (-0.9%) on Oct 28, 2026
(603949)"XUELONG GROUP CO., LTD."Announcement on Use of Certain Temporarily Idle Self-owned Funds for Cash Management
Oct 28, 2026
Closed ¥13.88 (-0.9%) on Oct 28, 2026
(603949)"XUELONG GROUP CO., LTD."Announcement on Resolutions of the 9th Meeting of the 5th Board of Directors
Oct 28, 2026
Closed ¥13.88 (-0.9%) on Oct 28, 2026
(603949)"XUELONG GROUP CO., LTD."Announcement on Convening the Q3 2026 Performance Briefing
Oct 28, 2026
Closed ¥13.88 (-0.9%) on Oct 28, 2026
(603949)"XUELONG GROUP CO., LTD."Announcement on Implementation of Dividend Distribution for the First Half of 2026
Oct 19, 2026
Closed ¥14.04 (-1.3%) on Oct 19, 2026
(603949)"XUELONG GROUP CO., LTD."Announcement on Completion of the Industrial and Commercial Registration Change and Issuance of a New Business License
Oct 19, 2026
Closed ¥14.04 (-1.3%) on Oct 19, 2026
(603949)"XUELONG GROUP CO., LTD."Indicative Announcement on Completion of Cancellation of Repurchased Shares and Passive Increase in Equity Interests of Shareholders Reaching the 1% and 5% Thresholds
Oct 13, 2026
Closed ¥14.80 (+1.0%) on Oct 13, 2026
(603949)"XUELONG GROUP CO., LTD."Announcement on Abnormal Fluctuations in Stock Trading
Oct 10, 2026
Closed ¥14.65 (-6.1%) on Oct 12, 2026
Announcement on Implementation of Repurchase and Cancellation of Restricted Shares under the 2022 Restricted Share Incentive Plan
Sep 30, 2026
Closed ¥18.41 (-10.0%) on Sep 30, 2026
Announcement on Risk Warning in Stock Trading
Sep 29, 2026
Closed ¥20.45 (+10.0%) on Sep 29, 2026
Xuelong Group Co., Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Cars & parts
- News releases
- 35 in the last 12 months · 59 in all · newest Oct 28, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Xuelong Group Co., Ltd.