China Express Airlines Co.,LTD (SHE:002928)
China · Delayed Price · Currency is CNY 6.09
+0.06 (1.00%)
Jul 21, 2026, 3:04 PM CST
SHE:002928 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 6.05 | 6.15 | 6.01 | 6.09 | 6.09 | 1.00% | 29,884,180 |
| Jul 20, 2026 | 5.92 | 6.07 | 5.92 | 6.03 | 6.03 | 0.33% | 29,108,558 |
| Jul 17, 2026 | 6.05 | 6.14 | 6.00 | 6.01 | 6.01 | -1.80% | 32,718,992 |
| Jul 16, 2026 | 6.09 | 6.19 | 6.05 | 6.12 | 6.12 | -0.81% | 25,546,420 |
| Jul 15, 2026 | 6.07 | 6.18 | 6.01 | 6.17 | 6.17 | 0.49% | 30,851,161 |
| Jul 14, 2026 | 5.97 | 6.16 | 5.92 | 6.14 | 6.14 | 0.16% | 24,761,531 |
| Jul 13, 2026 | 6.25 | 6.26 | 6.08 | 6.13 | 6.13 | -5.11% | 34,072,005 |
| Jul 10, 2026 | 6.42 | 6.50 | 6.29 | 6.46 | 6.46 | 1.10% | 33,915,134 |
| Jul 9, 2026 | 6.40 | 6.48 | 6.31 | 6.39 | 6.39 | -3.03% | 34,690,703 |
| Jul 8, 2026 | 6.60 | 6.75 | 6.52 | 6.59 | 6.59 | -2.51% | 37,564,500 |
| Jul 7, 2026 | 6.99 | 7.03 | 6.75 | 6.76 | 6.76 | -3.98% | 35,365,258 |
| Jul 6, 2026 | 7.00 | 7.18 | 6.93 | 7.04 | 7.04 | 1.00% | 41,657,000 |
| Jul 3, 2026 | 7.14 | 7.20 | 6.89 | 6.97 | 6.97 | -1.97% | 42,648,380 |
| Jul 2, 2026 | 7.46 | 7.59 | 7.08 | 7.11 | 7.11 | -2.47% | 46,674,990 |
| Jul 1, 2026 | 6.90 | 7.36 | 6.81 | 7.29 | 7.29 | 4.29% | 55,959,460 |
| Jun 30, 2026 | 7.40 | 7.43 | 6.91 | 6.99 | 6.99 | -6.05% | 59,131,760 |
| Jun 29, 2026 | 7.64 | 7.70 | 7.30 | 7.44 | 7.44 | -2.62% | 42,979,685 |
| Jun 26, 2026 | 7.77 | 7.96 | 7.64 | 7.64 | 7.64 | -3.29% | 57,028,556 |
| Jun 25, 2026 | 7.31 | 7.90 | 7.30 | 7.90 | 7.90 | 10.03% | 68,742,727 |
| Jun 24, 2026 | 6.99 | 7.38 | 6.93 | 7.18 | 7.18 | 3.31% | 40,718,203 |
| Jun 23, 2026 | 7.03 | 7.24 | 6.95 | 6.95 | 6.95 | -2.39% | 26,462,779 |
| Jun 22, 2026 | 7.00 | 7.13 | 6.82 | 7.12 | 7.12 | -0.28% | 27,992,577 |
| Jun 18, 2026 | 7.30 | 7.35 | 7.02 | 7.14 | 7.14 | -3.51% | 29,263,000 |
| Jun 17, 2026 | 7.40 | 7.50 | 7.16 | 7.40 | 7.40 | 3.21% | 47,086,760 |
| Jun 16, 2026 | 7.23 | 7.39 | 7.14 | 7.17 | 7.17 | -1.65% | 31,464,840 |
| Jun 15, 2026 | 7.43 | 7.58 | 7.24 | 7.29 | 7.29 | 4.14% | 57,475,250 |
| Jun 12, 2026 | 6.99 | 7.11 | 6.83 | 7.00 | 7.00 | 6.71% | 57,749,494 |
| Jun 11, 2026 | 6.50 | 6.57 | 6.41 | 6.56 | 6.56 | -3.53% | 33,300,046 |
| Jun 10, 2026 | 6.68 | 6.82 | 6.64 | 6.80 | 6.80 | 0.29% | 30,986,461 |
| Jun 9, 2026 | 6.72 | 6.79 | 6.56 | 6.78 | 6.78 | 2.88% | 42,183,974 |
| Jun 8, 2026 | 7.00 | 7.00 | 6.54 | 6.59 | 6.59 | -9.10% | 70,084,478 |
| Jun 5, 2026 | 7.45 | 7.66 | 7.21 | 7.25 | 7.25 | -1.63% | 41,978,475 |
| Jun 4, 2026 | 7.24 | 7.46 | 7.23 | 7.37 | 7.37 | 1.80% | 41,070,576 |
| Jun 3, 2026 | 7.41 | 7.44 | 7.20 | 7.24 | 7.24 | -4.86% | 56,030,800 |
| Jun 2, 2026 | 7.66 | 7.66 | 7.42 | 7.61 | 7.61 | -1.30% | 52,783,350 |
| Jun 1, 2026 | 7.77 | 7.82 | 7.47 | 7.71 | 7.71 | -2.41% | 40,925,353 |
| May 29, 2026 | 7.93 | 8.25 | 7.84 | 7.90 | 7.90 | 3.13% | 61,659,937 |
| May 28, 2026 | 8.00 | 8.05 | 7.57 | 7.66 | 7.66 | -1.67% | 40,286,600 |
| May 27, 2026 | 7.83 | 7.98 | 7.75 | 7.79 | 7.79 | -1.02% | 34,771,753 |
| May 26, 2026 | 7.74 | 8.11 | 7.70 | 7.87 | 7.87 | 1.81% | 75,597,710 |
| May 25, 2026 | 7.47 | 7.90 | 7.40 | 7.73 | 7.73 | 7.66% | 83,115,160 |
| May 22, 2026 | 7.37 | 7.40 | 7.14 | 7.18 | 7.18 | -2.58% | 37,487,749 |
| May 21, 2026 | 7.57 | 7.61 | 7.34 | 7.37 | 7.37 | 0.96% | 39,718,609 |
| May 20, 2026 | 7.38 | 7.42 | 7.11 | 7.30 | 7.30 | -2.54% | 32,586,901 |
| May 19, 2026 | 7.44 | 7.57 | 7.35 | 7.49 | 7.49 | 1.08% | 23,862,810 |
| May 18, 2026 | 7.62 | 7.63 | 7.35 | 7.41 | 7.41 | -4.26% | 26,997,340 |
| May 15, 2026 | 7.95 | 7.98 | 7.67 | 7.74 | 7.74 | -3.13% | 29,050,130 |
| May 14, 2026 | 8.25 | 8.30 | 7.97 | 7.99 | 7.99 | -2.80% | 24,548,980 |
| May 13, 2026 | 8.09 | 8.32 | 8.09 | 8.22 | 8.22 | 0.74% | 29,483,350 |
| May 12, 2026 | 8.09 | 8.24 | 7.98 | 8.16 | 8.16 | 0.74% | 33,518,060 |