China Express Airlines Co.,LTD (SHE:002928)
China · Delayed Price · Currency is CNY 9.73
+0.20 (2.10%)
Sep 9, 2025, 3:04 PM CST
SHE:002928 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |