China Express Airlines Co.,LTD (SHE:002928)
China · Delayed Price · Currency is CNY 8.88
+0.13 (1.49%)
Aug 15, 2025, 3:04 PM CST
SHE:002928 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 8.54 | 8.57 | 8.42 | 8.53 | 8.53 | - | 13,371,130 |
| Jul 21, 2025 | 8.57 | 8.65 | 8.49 | 8.53 | 8.53 | -0.35% | 13,650,850 |
| Jul 18, 2025 | 8.68 | 8.73 | 8.53 | 8.56 | 8.56 | -1.61% | 13,212,693 |
| Jul 17, 2025 | 8.53 | 8.82 | 8.50 | 8.70 | 8.70 | 1.99% | 28,382,692 |
| Jul 16, 2025 | 8.85 | 8.93 | 8.51 | 8.53 | 8.53 | -3.51% | 26,675,793 |
| Jul 15, 2025 | 8.89 | 9.30 | 8.76 | 8.84 | 8.84 | 2.20% | 43,698,949 |
| Jul 14, 2025 | 8.58 | 8.69 | 8.46 | 8.65 | 8.65 | 0.35% | 14,417,793 |
| Jul 11, 2025 | 8.44 | 8.69 | 8.41 | 8.62 | 8.62 | 3.86% | 22,296,290 |
| Jul 10, 2025 | 8.28 | 8.33 | 8.18 | 8.30 | 8.30 | 0.24% | 9,058,625 |
| Jul 9, 2025 | 8.24 | 8.31 | 8.20 | 8.28 | 8.28 | 0.12% | 8,343,607 |
| Jul 8, 2025 | 8.25 | 8.29 | 8.13 | 8.27 | 8.27 | -0.24% | 11,454,875 |
| Jul 7, 2025 | 8.03 | 8.48 | 8.03 | 8.29 | 8.29 | 3.50% | 21,999,591 |
| Jul 4, 2025 | 8.01 | 8.15 | 7.94 | 8.01 | 8.01 | 0.12% | 14,659,754 |
| Jul 3, 2025 | 8.09 | 8.16 | 7.95 | 8.00 | 8.00 | -0.99% | 15,680,785 |
| Jul 2, 2025 | 8.35 | 8.36 | 8.07 | 8.08 | 8.08 | -2.77% | 11,653,431 |
| Jul 1, 2025 | 8.31 | 8.57 | 8.23 | 8.31 | 8.31 | - | 13,186,600 |
| Jun 30, 2025 | 8.30 | 8.47 | 8.14 | 8.31 | 8.31 | 0.24% | 13,913,268 |
| Jun 27, 2025 | 8.29 | 8.38 | 8.24 | 8.29 | 8.29 | - | 7,944,700 |
| Jun 26, 2025 | 8.38 | 8.41 | 8.23 | 8.29 | 8.29 | -1.54% | 10,354,743 |
| Jun 25, 2025 | 8.05 | 8.47 | 8.05 | 8.42 | 8.42 | 3.69% | 20,962,581 |
| Jun 24, 2025 | 8.47 | 8.47 | 8.08 | 8.12 | 8.12 | 3.18% | 31,368,695 |
| Jun 23, 2025 | 7.80 | 7.91 | 7.67 | 7.87 | 7.87 | 0.13% | 10,899,000 |
| Jun 20, 2025 | 7.93 | 8.05 | 7.86 | 7.86 | 7.86 | -0.88% | 8,163,258 |
| Jun 19, 2025 | 8.00 | 8.06 | 7.89 | 7.93 | 7.93 | -1.00% | 7,359,025 |
| Jun 18, 2025 | 8.11 | 8.12 | 7.93 | 8.01 | 8.01 | -1.48% | 11,201,707 |
| Jun 17, 2025 | 8.13 | 8.35 | 8.10 | 8.13 | 8.13 | - | 9,481,800 |
| Jun 16, 2025 | 8.11 | 8.18 | 7.93 | 8.13 | 8.13 | -0.25% | 15,496,450 |
| Jun 13, 2025 | 8.34 | 8.40 | 8.08 | 8.15 | 8.15 | -3.09% | 22,472,366 |
| Jun 12, 2025 | 8.53 | 8.53 | 8.36 | 8.41 | 8.41 | -1.87% | 11,408,675 |
| Jun 11, 2025 | 8.59 | 8.61 | 8.46 | 8.57 | 8.57 | 0.35% | 10,600,750 |
| Jun 10, 2025 | 8.55 | 8.68 | 8.50 | 8.54 | 8.54 | -0.47% | 8,064,136 |
| Jun 9, 2025 | 8.48 | 8.60 | 8.37 | 8.58 | 8.58 | 1.30% | 12,461,725 |