China Express Airlines Co.,LTD (SHE:002928)
China · Delayed Price · Currency is CNY 7.66
-0.13 (-1.67%)
May 28, 2026, 3:04 PM CST
SHE:002928 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 8.25 | 8.27 | 8.02 | 8.10 | 8.10 | -3.46% | 40,350,570 |
| May 8, 2026 | 8.15 | 8.55 | 8.06 | 8.39 | 8.39 | 1.33% | 39,585,900 |
| May 7, 2026 | 8.37 | 8.48 | 8.13 | 8.28 | 8.28 | 4.28% | 52,194,140 |
| May 6, 2026 | 7.98 | 8.15 | 7.83 | 7.94 | 7.94 | 0.25% | 34,725,810 |
| Apr 30, 2026 | 7.95 | 8.06 | 7.83 | 7.92 | 7.92 | -1.25% | 22,091,470 |
| Apr 29, 2026 | 7.83 | 8.03 | 7.81 | 8.02 | 8.02 | 1.26% | 19,096,610 |
| Apr 28, 2026 | 8.12 | 8.15 | 7.84 | 7.92 | 7.92 | -3.30% | 28,421,040 |
| Apr 27, 2026 | 8.50 | 8.51 | 8.18 | 8.19 | 8.19 | -3.76% | 24,622,900 |
| Apr 24, 2026 | 8.45 | 8.56 | 8.39 | 8.51 | 8.51 | -0.35% | 14,510,210 |
| Apr 23, 2026 | 8.58 | 8.62 | 8.43 | 8.54 | 8.54 | -1.27% | 17,042,150 |
| Apr 22, 2026 | 8.52 | 8.69 | 8.45 | 8.65 | 8.65 | -0.23% | 18,073,090 |
| Apr 21, 2026 | 8.61 | 8.78 | 8.58 | 8.67 | 8.67 | 0.23% | 21,528,520 |
| Apr 20, 2026 | 8.48 | 8.67 | 8.38 | 8.65 | 8.65 | 2.37% | 30,135,650 |
| Apr 17, 2026 | 8.52 | 8.53 | 8.39 | 8.45 | 8.45 | -1.05% | 17,536,170 |
| Apr 16, 2026 | 8.56 | 8.59 | 8.46 | 8.54 | 8.54 | 0.47% | 20,230,820 |
| Apr 15, 2026 | 8.75 | 8.93 | 8.47 | 8.50 | 8.50 | - | 33,280,970 |
| Apr 14, 2026 | 8.59 | 8.64 | 8.32 | 8.50 | 8.50 | 0.71% | 25,976,570 |
| Apr 13, 2026 | 8.40 | 8.52 | 8.35 | 8.44 | 8.44 | -1.29% | 27,856,200 |
| Apr 10, 2026 | 8.56 | 8.60 | 8.43 | 8.55 | 8.55 | -0.23% | 40,796,610 |
| Apr 9, 2026 | 8.29 | 8.71 | 8.18 | 8.57 | 8.57 | -0.12% | 71,663,200 |
| Apr 8, 2026 | 8.53 | 8.58 | 8.53 | 8.58 | 8.58 | 10.00% | 17,582,780 |
| Apr 7, 2026 | 7.82 | 7.85 | 7.75 | 7.80 | 7.80 | -1.02% | 18,055,630 |
| Apr 3, 2026 | 8.08 | 8.09 | 7.83 | 7.88 | 7.88 | -2.11% | 18,548,230 |
| Apr 2, 2026 | 8.13 | 8.24 | 7.91 | 8.05 | 8.05 | -2.54% | 34,819,760 |
| Apr 1, 2026 | 8.18 | 8.40 | 8.03 | 8.26 | 8.26 | 5.36% | 39,971,520 |
| Mar 31, 2026 | 7.97 | 8.08 | 7.82 | 7.84 | 7.84 | -1.75% | 24,976,820 |
| Mar 30, 2026 | 7.78 | 8.01 | 7.75 | 7.98 | 7.98 | -0.87% | 27,734,560 |
| Mar 27, 2026 | 7.91 | 8.14 | 7.87 | 8.05 | 8.05 | 0.25% | 24,563,530 |
| Mar 26, 2026 | 8.03 | 8.20 | 7.93 | 8.03 | 8.03 | -0.99% | 34,663,680 |
| Mar 25, 2026 | 8.12 | 8.33 | 7.95 | 8.11 | 8.11 | 3.58% | 65,895,200 |
| Mar 24, 2026 | 7.85 | 8.04 | 7.61 | 7.83 | 7.83 | 2.89% | 57,889,380 |
| Mar 23, 2026 | 8.09 | 8.18 | 7.50 | 7.61 | 7.61 | -8.64% | 62,032,270 |
| Mar 20, 2026 | 8.67 | 8.72 | 8.31 | 8.33 | 8.33 | -2.57% | 35,572,940 |
| Mar 19, 2026 | 8.88 | 8.89 | 8.50 | 8.55 | 8.55 | -5.84% | 32,947,940 |
| Mar 18, 2026 | 9.15 | 9.24 | 8.99 | 9.08 | 9.08 | 0.67% | 20,494,370 |
| Mar 17, 2026 | 9.13 | 9.29 | 9.02 | 9.02 | 9.02 | -0.44% | 16,665,030 |
| Mar 16, 2026 | 9.31 | 9.39 | 8.96 | 9.06 | 9.06 | -2.69% | 27,599,450 |