China Express Airlines Co.,LTD (SHE:002928)
China flag China · Delayed Price · Currency is CNY
10.58
-0.05 (-0.47%)
Oct 27, 2025, 2:45 PM CST

SHE:002928 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202510.7610.7710.4310.6310.63-1.67%23,099,655
Oct 23, 202510.6810.9510.5810.8110.810.37%20,389,408
Oct 22, 202510.9110.9710.5610.7710.77-2.36%32,987,731
Oct 21, 202511.0911.1510.8011.0311.03-2.30%38,464,132
Oct 20, 202510.5811.2910.4811.2911.295.71%51,553,606
Oct 17, 202510.7011.0410.5210.6810.68-39,676,161
Oct 16, 202510.6311.0610.5110.6810.68-0.74%53,706,553
Oct 15, 20259.8010.769.8010.7610.7610.02%35,906,212
Oct 14, 20259.929.989.759.789.78-1.31%14,859,250
Oct 13, 20259.7510.089.749.919.91-1.69%16,304,792
Oct 10, 202510.0010.469.9910.0810.08-0.10%22,257,129
Oct 9, 20259.9910.169.6310.0910.090.70%22,603,751
Sep 30, 20259.8810.169.7710.0210.021.01%15,015,630
Sep 29, 20259.749.939.479.929.921.85%16,331,518
Sep 26, 20259.709.819.669.749.74-0.20%12,364,993
Sep 25, 20259.669.869.569.769.760.93%16,371,965
Sep 24, 20259.469.689.409.679.671.68%11,072,402
Sep 23, 20259.619.669.319.519.51-1.55%13,088,825
Sep 22, 20259.749.779.549.669.66-1.43%12,168,295
Sep 19, 20259.579.869.539.809.802.40%18,012,075
Sep 18, 20259.949.949.529.579.57-3.92%22,619,534
Sep 17, 20259.7810.019.709.969.961.63%19,971,829
Sep 16, 20259.589.909.439.809.803.92%21,349,835
Sep 15, 20259.559.659.409.439.43-1.46%17,183,100
Sep 12, 20259.509.629.429.579.570.95%17,827,197
Sep 11, 20259.459.499.309.489.480.11%14,712,365
Sep 10, 20259.639.729.409.479.47-2.67%17,274,819
Sep 9, 20259.519.799.459.739.732.10%24,092,154
Sep 8, 20259.229.639.219.539.533.36%32,152,333
Sep 5, 20258.919.278.819.229.223.48%26,539,572
Sep 4, 20258.768.948.708.918.912.18%26,861,298
Sep 3, 20258.768.858.638.728.72-0.34%13,736,527
Sep 2, 20259.009.028.708.758.75-2.78%25,858,630
Sep 1, 20259.089.298.929.009.00-2.17%27,908,850
Aug 29, 20259.119.239.109.209.201.88%21,110,574
Aug 28, 20259.129.328.879.039.03-1.42%25,927,378
Aug 27, 20259.279.539.159.169.16-1.19%21,831,606
Aug 26, 20259.149.369.079.279.271.20%16,593,768
Aug 25, 20259.079.219.009.169.160.99%16,877,450
Aug 22, 20259.129.168.909.079.07-0.77%24,269,272
Aug 21, 20259.059.319.009.149.140.99%24,484,993
Aug 20, 20258.919.068.869.059.051.12%14,579,100
Aug 19, 20259.019.088.928.958.95-1.00%13,976,925
Aug 18, 20258.899.148.829.049.041.80%23,981,990
Aug 15, 20258.708.898.708.888.881.49%14,505,655
Aug 14, 20258.968.978.738.758.75-2.99%21,341,675
Aug 13, 20258.739.058.689.029.024.04%36,870,239
Aug 12, 20258.628.688.528.678.670.58%15,296,125
Aug 11, 20258.618.658.568.628.62-0.23%11,810,100
Aug 8, 20258.558.648.478.648.641.17%12,410,257