China Express Airlines Co.,LTD (SHE:002928)
China · Delayed Price · Currency is CNY 10.02
+0.10 (1.01%)
Sep 30, 2025, 3:04 PM CST
SHE:002928 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 9.88 | 10.16 | 9.77 | 10.02 | 10.02 | 1.01% | 15,015,630 |
| Sep 29, 2025 | 9.74 | 9.93 | 9.47 | 9.92 | 9.92 | 1.85% | 16,331,518 |
| Sep 26, 2025 | 9.70 | 9.81 | 9.66 | 9.74 | 9.74 | -0.20% | 12,364,993 |
| Sep 25, 2025 | 9.66 | 9.86 | 9.56 | 9.76 | 9.76 | 0.93% | 16,371,965 |
| Sep 24, 2025 | 9.46 | 9.68 | 9.40 | 9.67 | 9.67 | 1.68% | 11,072,402 |
| Sep 23, 2025 | 9.61 | 9.66 | 9.31 | 9.51 | 9.51 | -1.55% | 13,088,825 |
| Sep 22, 2025 | 9.74 | 9.77 | 9.54 | 9.66 | 9.66 | -1.43% | 12,168,295 |
| Sep 19, 2025 | 9.57 | 9.86 | 9.53 | 9.80 | 9.80 | 2.40% | 18,012,075 |
| Sep 18, 2025 | 9.94 | 9.94 | 9.52 | 9.57 | 9.57 | -3.92% | 22,619,534 |
| Sep 17, 2025 | 9.78 | 10.01 | 9.70 | 9.96 | 9.96 | 1.63% | 19,971,829 |
| Sep 16, 2025 | 9.58 | 9.90 | 9.43 | 9.80 | 9.80 | 3.92% | 21,349,835 |
| Sep 15, 2025 | 9.55 | 9.65 | 9.40 | 9.43 | 9.43 | -1.46% | 17,183,100 |
| Sep 12, 2025 | 9.50 | 9.62 | 9.42 | 9.57 | 9.57 | 0.95% | 17,827,197 |
| Sep 11, 2025 | 9.45 | 9.49 | 9.30 | 9.48 | 9.48 | 0.11% | 14,712,365 |
| Sep 10, 2025 | 9.63 | 9.72 | 9.40 | 9.47 | 9.47 | -2.67% | 17,274,819 |
| Sep 9, 2025 | 9.51 | 9.79 | 9.45 | 9.73 | 9.73 | 2.10% | 24,092,154 |
| Sep 8, 2025 | 9.22 | 9.63 | 9.21 | 9.53 | 9.53 | 3.36% | 32,152,333 |
| Sep 5, 2025 | 8.91 | 9.27 | 8.81 | 9.22 | 9.22 | 3.48% | 26,539,572 |
| Sep 4, 2025 | 8.76 | 8.94 | 8.70 | 8.91 | 8.91 | 2.18% | 26,861,298 |
| Sep 3, 2025 | 8.76 | 8.85 | 8.63 | 8.72 | 8.72 | -0.34% | 13,736,527 |
| Sep 2, 2025 | 9.00 | 9.02 | 8.70 | 8.75 | 8.75 | -2.78% | 25,858,630 |
| Sep 1, 2025 | 9.08 | 9.29 | 8.92 | 9.00 | 9.00 | -2.17% | 27,908,850 |
| Aug 29, 2025 | 9.11 | 9.23 | 9.10 | 9.20 | 9.20 | 1.88% | 21,110,574 |
| Aug 28, 2025 | 9.12 | 9.32 | 8.87 | 9.03 | 9.03 | -1.42% | 25,927,378 |
| Aug 27, 2025 | 9.27 | 9.53 | 9.15 | 9.16 | 9.16 | -1.19% | 21,831,606 |
| Aug 26, 2025 | 9.14 | 9.36 | 9.07 | 9.27 | 9.27 | 1.20% | 16,593,768 |
| Aug 25, 2025 | 9.07 | 9.21 | 9.00 | 9.16 | 9.16 | 0.99% | 16,877,450 |
| Aug 22, 2025 | 9.12 | 9.16 | 8.90 | 9.07 | 9.07 | -0.77% | 24,269,272 |
| Aug 21, 2025 | 9.05 | 9.31 | 9.00 | 9.14 | 9.14 | 0.99% | 24,484,993 |
| Aug 20, 2025 | 8.91 | 9.06 | 8.86 | 9.05 | 9.05 | 1.12% | 14,579,100 |
| Aug 19, 2025 | 9.01 | 9.08 | 8.92 | 8.95 | 8.95 | -1.00% | 13,976,925 |
| Aug 18, 2025 | 8.89 | 9.14 | 8.82 | 9.04 | 9.04 | 1.80% | 23,981,990 |
| Aug 15, 2025 | 8.70 | 8.89 | 8.70 | 8.88 | 8.88 | 1.49% | 14,505,655 |
| Aug 14, 2025 | 8.96 | 8.97 | 8.73 | 8.75 | 8.75 | -2.99% | 21,341,675 |
| Aug 13, 2025 | 8.73 | 9.05 | 8.68 | 9.02 | 9.02 | 4.04% | 36,870,239 |
| Aug 12, 2025 | 8.62 | 8.68 | 8.52 | 8.67 | 8.67 | 0.58% | 15,296,125 |
| Aug 11, 2025 | 8.61 | 8.65 | 8.56 | 8.62 | 8.62 | -0.23% | 11,810,100 |
| Aug 8, 2025 | 8.55 | 8.64 | 8.47 | 8.64 | 8.64 | 1.17% | 12,410,257 |
| Aug 7, 2025 | 8.49 | 8.55 | 8.40 | 8.54 | 8.54 | 0.47% | 10,550,827 |
| Aug 6, 2025 | 8.47 | 8.51 | 8.39 | 8.50 | 8.50 | - | 11,946,433 |
| Aug 5, 2025 | 8.47 | 8.57 | 8.42 | 8.50 | 8.50 | 0.35% | 10,571,845 |
| Aug 4, 2025 | 8.38 | 8.70 | 8.37 | 8.47 | 8.47 | 0.36% | 22,277,959 |
| Aug 1, 2025 | 8.32 | 8.45 | 8.30 | 8.44 | 8.44 | 1.32% | 15,073,200 |
| Jul 31, 2025 | 8.53 | 8.53 | 8.30 | 8.33 | 8.33 | -2.69% | 16,099,832 |
| Jul 30, 2025 | 8.50 | 8.59 | 8.45 | 8.56 | 8.56 | 0.47% | 21,143,900 |
| Jul 29, 2025 | 8.56 | 8.57 | 8.42 | 8.52 | 8.52 | -0.35% | 16,228,453 |
| Jul 28, 2025 | 8.75 | 8.75 | 8.54 | 8.55 | 8.55 | -2.40% | 17,458,200 |
| Jul 25, 2025 | 8.79 | 8.99 | 8.71 | 8.76 | 8.76 | -0.45% | 18,131,000 |
| Jul 24, 2025 | 8.81 | 8.87 | 8.73 | 8.80 | 8.80 | -0.11% | 15,769,693 |
| Jul 23, 2025 | 8.78 | 9.25 | 8.75 | 8.81 | 8.81 | 3.28% | 38,719,331 |