Skip to main content
logo
Xi'an ChenXi Aviation Technology Corp., Ltd. (SHE:300581)
China flag China · Delayed Price · Currency is CNY
16.88
-0.14 (-0.82%)
At close: Jan 23, 2026

SHE:300581 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202616.9717.0016.6516.8816.88-0.82%21,338,980
Jan 22, 202616.3817.0816.3117.0217.022.90%29,563,500
Jan 21, 202616.5017.1016.4116.5416.54-0.60%22,558,780
Jan 20, 202617.2217.4716.4016.6416.64-4.91%34,908,530
Jan 19, 202616.2618.6016.0617.5017.507.43%49,648,070
Jan 16, 202616.4716.5715.9016.2916.29-1.09%21,474,720
Jan 15, 202616.8117.1916.2616.4716.47-3.29%25,401,950
Jan 14, 202617.0017.4916.7317.0317.03-0.93%32,207,613
Jan 13, 202618.0118.0617.0917.1917.19-6.01%42,987,630
Jan 12, 202618.1818.3817.9318.2918.292.06%46,992,430
Jan 9, 202618.0318.3917.5417.9217.921.36%57,962,770
Jan 8, 202616.6817.8816.6817.6817.685.36%50,612,940
Jan 7, 202617.0317.1016.7016.7816.78-2.21%23,616,991
Jan 6, 202616.6517.2716.5717.1617.161.84%34,965,850
Jan 5, 202616.7917.2916.3216.8516.852.18%34,167,240
Dec 31, 202516.2716.5916.1916.4916.490.92%18,226,030
Dec 30, 202516.6116.8316.3116.3416.34-2.33%20,921,750
Dec 29, 202516.4716.8816.2616.7316.731.64%23,397,830
Dec 26, 202516.4516.7716.2216.4616.46-1.20%24,971,450
Dec 25, 202515.9417.0015.9316.6616.664.26%37,581,330
Dec 24, 202515.4316.0815.3115.9815.982.57%21,736,990
Dec 23, 202515.7815.8015.3515.5815.58-1.27%15,972,080
Dec 22, 202515.8015.9315.7215.7815.78-0.32%14,347,780
Dec 19, 202515.6216.0815.5815.8315.831.21%18,130,828
Dec 18, 202515.4315.9015.3315.6415.640.39%17,081,625
Dec 17, 202515.5115.8915.2115.5815.58-0.13%18,164,783
Dec 16, 202516.1616.2015.4015.6015.60-3.76%21,147,700
Dec 15, 202516.3016.5815.7416.2116.21-2.99%21,949,530
Dec 12, 202516.3717.1816.2216.7116.712.01%22,840,620
Dec 11, 202516.9017.0816.3516.3816.38-3.42%21,946,180
Dec 10, 202516.9817.6016.8516.9616.96-0.93%20,426,830
Dec 9, 202517.1917.5416.9817.1217.12-1.50%23,220,885
Dec 8, 202517.2417.8517.2417.3817.381.22%33,554,020
Dec 5, 202516.4317.2816.2717.1717.173.62%30,760,200
Dec 4, 202516.3016.9616.3016.5716.57-0.36%21,017,240
Dec 3, 202517.3217.4916.5516.6316.63-5.08%32,748,840
Dec 2, 202517.2317.8416.9517.5217.520.52%33,543,400
Dec 1, 202517.3017.9717.3017.4317.43-0.63%34,583,130
Nov 28, 202517.3217.8517.0717.5417.54-41,479,716
Nov 27, 202517.4417.9417.1017.5417.540.69%43,873,400
Nov 26, 202518.7018.8517.3617.4217.42-11.35%72,199,740
Nov 25, 202519.4420.2319.0019.6519.65-4.98%79,136,870
Nov 24, 202518.1121.0017.7920.6820.6814.13%99,589,350
Nov 21, 202517.0519.0016.3018.1218.123.96%79,169,230
Nov 20, 202517.1717.7717.0417.4317.43-0.51%38,477,730
Nov 19, 202516.5718.2316.5017.5217.525.42%62,156,580
Nov 18, 202517.0217.5016.3216.6216.62-5.51%41,287,280
Nov 17, 202516.6118.3116.6017.5917.5911.97%66,190,180
Nov 14, 202515.4316.2815.3715.7115.711.29%21,185,910
Nov 13, 202515.4415.6615.3015.5115.510.71%8,697,470