Xi'an ChenXi Aviation Technology Corp., Ltd. (SHE:300581)
China · Delayed Price · Currency is CNY 17.23
-0.09 (-0.52%)
Sep 12, 2025, 2:45 PM CST
SHE:300581 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 17.18 | 17.40 | 17.17 | 17.31 | - | -0.06% | 2,880,432 |
| Sep 11, 2025 | 17.10 | 17.38 | 16.89 | 17.32 | 17.32 | 0.99% | 23,266,828 |
| Sep 10, 2025 | 16.70 | 17.37 | 16.70 | 17.15 | 17.15 | 2.57% | 21,437,467 |
| Sep 9, 2025 | 17.20 | 17.38 | 16.66 | 16.72 | 16.72 | -3.85% | 24,318,918 |
| Sep 8, 2025 | 17.30 | 17.76 | 17.16 | 17.39 | 17.39 | 0.58% | 23,977,418 |
| Sep 5, 2025 | 17.18 | 17.31 | 16.78 | 17.29 | 17.29 | 2.31% | 27,119,027 |
| Sep 4, 2025 | 18.10 | 18.43 | 16.48 | 16.90 | 16.90 | -8.94% | 47,791,705 |
| Sep 3, 2025 | 21.97 | 21.99 | 18.07 | 18.56 | 18.56 | -14.39% | 46,875,677 |
| Sep 2, 2025 | 21.66 | 21.83 | 20.81 | 21.68 | 21.68 | 0.09% | 26,301,733 |
| Sep 1, 2025 | 22.10 | 22.10 | 21.35 | 21.66 | 21.66 | -2.34% | 29,664,628 |
| Aug 29, 2025 | 21.29 | 22.30 | 20.90 | 22.18 | 22.18 | 4.18% | 43,667,530 |
| Aug 28, 2025 | 21.10 | 21.74 | 19.92 | 21.29 | 21.29 | 0.90% | 35,336,069 |
| Aug 27, 2025 | 22.24 | 22.26 | 21.09 | 21.10 | 21.10 | -5.85% | 44,493,193 |
| Aug 26, 2025 | 23.00 | 23.16 | 22.38 | 22.41 | 22.41 | -3.65% | 43,659,729 |
| Aug 25, 2025 | 22.77 | 24.11 | 22.50 | 23.26 | 23.26 | 1.00% | 61,864,652 |
| Aug 22, 2025 | 22.41 | 23.36 | 21.43 | 23.03 | 23.03 | 0.44% | 63,054,449 |
| Aug 21, 2025 | 22.90 | 23.75 | 22.50 | 22.93 | 22.93 | -1.46% | 46,761,588 |
| Aug 20, 2025 | 22.89 | 25.10 | 22.80 | 23.27 | 23.27 | 1.70% | 76,399,061 |
| Aug 19, 2025 | 23.09 | 23.39 | 22.66 | 22.88 | 22.88 | -2.39% | 47,215,864 |
| Aug 18, 2025 | 22.50 | 23.87 | 22.32 | 23.44 | 23.44 | 4.74% | 62,224,381 |
| Aug 15, 2025 | 22.16 | 22.51 | 21.73 | 22.38 | 22.38 | 0.99% | 35,390,640 |
| Aug 14, 2025 | 22.68 | 22.96 | 21.94 | 22.16 | 22.16 | -4.07% | 49,420,691 |
| Aug 13, 2025 | 22.60 | 23.92 | 22.50 | 23.10 | 23.10 | 1.49% | 55,287,325 |
| Aug 12, 2025 | 23.15 | 23.47 | 22.39 | 22.76 | 22.76 | -2.74% | 51,362,447 |
| Aug 11, 2025 | 23.19 | 23.88 | 23.00 | 23.40 | 23.40 | 1.69% | 58,736,859 |
| Aug 8, 2025 | 23.20 | 23.88 | 22.89 | 23.01 | 23.01 | -1.07% | 62,914,570 |
| Aug 7, 2025 | 23.88 | 24.52 | 23.07 | 23.26 | 23.26 | -4.59% | 88,876,353 |
| Aug 6, 2025 | 21.48 | 25.77 | 21.48 | 24.38 | 24.38 | 11.58% | 120,523,816 |
| Aug 5, 2025 | 21.99 | 22.95 | 21.74 | 21.85 | 21.85 | -1.04% | 66,961,240 |
| Aug 4, 2025 | 21.00 | 23.00 | 21.00 | 22.08 | 22.08 | 3.52% | 68,306,613 |
| Aug 1, 2025 | 22.28 | 22.65 | 21.00 | 21.33 | 21.33 | -5.79% | 58,002,995 |
| Jul 31, 2025 | 21.40 | 22.99 | 21.40 | 22.64 | 22.64 | 2.58% | 71,546,014 |
| Jul 30, 2025 | 23.20 | 24.24 | 21.75 | 22.07 | 22.07 | -3.46% | 86,932,659 |
| Jul 29, 2025 | 21.20 | 23.50 | 21.08 | 22.86 | 22.86 | 6.08% | 98,872,391 |
| Jul 28, 2025 | 20.56 | 21.70 | 20.49 | 21.55 | 21.55 | 4.06% | 73,729,666 |
| Jul 25, 2025 | 20.92 | 21.27 | 20.56 | 20.71 | 20.71 | -2.31% | 41,108,690 |
| Jul 24, 2025 | 20.30 | 21.59 | 20.17 | 21.20 | 21.20 | 4.18% | 64,770,560 |
| Jul 23, 2025 | 20.31 | 21.05 | 20.19 | 20.35 | 20.35 | -4.42% | 58,442,013 |
| Jul 22, 2025 | 20.79 | 22.37 | 20.52 | 21.29 | 21.29 | 1.38% | 97,317,304 |
| Jul 21, 2025 | 20.78 | 21.30 | 20.35 | 21.00 | 21.00 | 1.20% | 66,421,289 |
| Jul 18, 2025 | 20.50 | 21.39 | 20.13 | 20.75 | 20.75 | 0.83% | 88,773,628 |
| Jul 17, 2025 | 18.46 | 21.50 | 18.46 | 20.58 | 20.58 | 10.76% | 95,367,836 |
| Jul 16, 2025 | 18.50 | 18.99 | 18.40 | 18.58 | 18.58 | -0.38% | 31,546,274 |
| Jul 15, 2025 | 19.00 | 19.28 | 18.36 | 18.65 | 18.65 | -2.30% | 43,630,084 |
| Jul 14, 2025 | 19.51 | 19.74 | 19.01 | 19.09 | 19.09 | -6.24% | 61,462,110 |
| Jul 11, 2025 | 19.50 | 20.80 | 19.41 | 20.36 | 20.36 | 3.93% | 62,834,923 |
| Jul 10, 2025 | 20.22 | 20.50 | 19.41 | 19.59 | 19.59 | -6.58% | 67,354,487 |
| Jul 9, 2025 | 20.85 | 22.32 | 20.17 | 20.97 | 20.97 | 2.04% | 96,045,438 |
| Jul 8, 2025 | 20.39 | 20.98 | 20.06 | 20.55 | 20.55 | 0.83% | 63,091,052 |
| Jul 7, 2025 | 20.30 | 20.84 | 19.60 | 20.38 | 20.38 | -3.82% | 69,010,908 |