Xi'an ChenXi Aviation Technology Corp., Ltd. (SHE:300581)
China · Delayed Price · Currency is CNY 10.68
-0.16 (-1.48%)
Sep 3, 2026, 3:04 PM CST
SHE:300581 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 10.51 | 11.23 | 10.45 | 10.84 | 10.84 | 2.65% | 41,833,460 |
| Sep 1, 2026 | 10.29 | 10.65 | 10.24 | 10.56 | 10.56 | 2.62% | 14,647,118 |
| Aug 31, 2026 | 10.25 | 10.32 | 10.08 | 10.29 | 10.29 | 0.39% | 7,624,491 |
| Aug 28, 2026 | 10.17 | 10.32 | 10.10 | 10.25 | 10.25 | 0.99% | 11,354,903 |
| Aug 27, 2026 | 9.80 | 10.25 | 9.74 | 10.15 | 10.15 | 3.26% | 12,244,923 |
| Aug 26, 2026 | 9.87 | 10.00 | 9.63 | 9.83 | 9.83 | -0.91% | 9,876,070 |
| Aug 25, 2026 | 9.61 | 10.01 | 9.58 | 9.92 | 9.92 | 1.22% | 8,421,839 |
| Aug 24, 2026 | 9.83 | 9.98 | 9.67 | 9.80 | 9.80 | -0.71% | 6,668,625 |
| Aug 21, 2026 | 9.73 | 9.90 | 9.51 | 9.87 | 9.87 | 0.92% | 6,650,200 |
| Aug 20, 2026 | 9.82 | 9.95 | 9.66 | 9.78 | 9.78 | 1.56% | 7,282,660 |
| Aug 19, 2026 | 10.32 | 10.55 | 9.63 | 9.63 | 9.63 | -6.32% | 14,891,887 |
| Aug 18, 2026 | 10.67 | 10.67 | 10.08 | 10.28 | 10.28 | -2.37% | 13,750,858 |
| Aug 17, 2026 | 10.25 | 10.58 | 10.25 | 10.53 | 10.53 | 2.43% | 18,498,547 |
| Aug 14, 2026 | 10.08 | 10.68 | 10.06 | 10.28 | 10.28 | 1.88% | 20,299,059 |
| Aug 13, 2026 | 10.32 | 10.35 | 10.09 | 10.09 | 10.09 | -1.85% | 9,685,429 |
| Aug 12, 2026 | 10.25 | 10.33 | 10.16 | 10.28 | 10.28 | 0.29% | 7,629,046 |
| Aug 11, 2026 | 10.30 | 10.35 | 10.04 | 10.25 | 10.25 | -2.66% | 16,479,403 |
| Aug 10, 2026 | 10.17 | 10.58 | 10.10 | 10.53 | 10.53 | 3.64% | 21,835,860 |
| Aug 7, 2026 | 10.12 | 10.19 | 9.88 | 10.16 | 10.16 | 0.69% | 12,443,937 |
| Aug 6, 2026 | 10.09 | 10.25 | 9.88 | 10.09 | 10.09 | 0.10% | 13,335,021 |
| Aug 5, 2026 | 10.13 | 10.20 | 9.95 | 10.08 | 10.08 | -0.20% | 13,373,510 |
| Aug 4, 2026 | 10.16 | 10.17 | 9.91 | 10.10 | 10.10 | 1.00% | 11,900,595 |
| Aug 3, 2026 | 9.88 | 10.07 | 9.71 | 10.00 | 10.00 | 0.91% | 13,535,012 |
| Jul 31, 2026 | 9.56 | 9.97 | 9.50 | 9.91 | 9.91 | 2.91% | 19,747,327 |
| Jul 30, 2026 | 9.65 | 9.92 | 9.58 | 9.63 | 9.63 | -0.52% | 16,297,275 |
| Jul 29, 2026 | 9.55 | 9.78 | 9.45 | 9.68 | 9.68 | 1.36% | 13,112,477 |
| Jul 28, 2026 | 9.48 | 9.79 | 9.45 | 9.55 | 9.55 | -2.55% | 15,547,675 |
| Jul 27, 2026 | 9.34 | 10.06 | 9.04 | 9.80 | 9.80 | 2.51% | 26,999,896 |
| Jul 24, 2026 | 9.29 | 10.21 | 9.28 | 9.56 | 9.56 | 1.06% | 33,174,511 |
| Jul 23, 2026 | 8.86 | 9.55 | 8.73 | 9.46 | 9.46 | 7.74% | 26,906,212 |
| Jul 22, 2026 | 8.90 | 9.03 | 8.75 | 8.78 | 8.78 | -1.57% | 9,096,175 |
| Jul 21, 2026 | 8.98 | 8.99 | 8.41 | 8.92 | 8.92 | 0.22% | 13,065,682 |
| Jul 20, 2026 | 8.86 | 9.11 | 8.60 | 8.90 | 8.90 | 0.68% | 10,945,830 |
| Jul 17, 2026 | 9.11 | 9.21 | 8.68 | 8.84 | 8.84 | -2.96% | 10,585,075 |
| Jul 16, 2026 | 9.00 | 9.23 | 8.90 | 9.11 | 9.11 | -0.33% | 8,389,532 |
| Jul 15, 2026 | 9.15 | 9.34 | 9.06 | 9.14 | 9.14 | -1.30% | 9,982,005 |
| Jul 14, 2026 | 9.21 | 9.29 | 8.78 | 9.26 | 9.26 | 0.65% | 12,816,780 |
| Jul 13, 2026 | 9.92 | 9.98 | 9.20 | 9.20 | 9.20 | -9.36% | 19,425,574 |
| Jul 10, 2026 | 9.76 | 10.66 | 9.59 | 10.15 | 10.15 | 3.15% | 26,016,923 |
| Jul 9, 2026 | 9.70 | 9.99 | 9.46 | 9.84 | 9.84 | 1.97% | 15,216,402 |
| Jul 8, 2026 | 10.23 | 10.35 | 9.64 | 9.65 | 9.65 | -6.31% | 18,201,858 |
| Jul 7, 2026 | 10.85 | 11.10 | 10.29 | 10.30 | 10.30 | -6.28% | 17,998,873 |
| Jul 6, 2026 | 11.56 | 11.77 | 10.92 | 10.99 | 10.99 | -6.15% | 22,447,160 |
| Jul 3, 2026 | 11.15 | 12.23 | 11.15 | 11.71 | 11.71 | 5.50% | 28,727,095 |
| Jul 2, 2026 | 11.27 | 11.58 | 11.08 | 11.10 | 11.10 | -3.48% | 17,533,769 |
| Jul 1, 2026 | 11.13 | 11.72 | 11.13 | 11.50 | 11.50 | 2.31% | 24,407,086 |
| Jun 30, 2026 | 10.75 | 11.85 | 10.68 | 11.24 | 11.24 | 6.04% | 30,429,791 |
| Jun 29, 2026 | 11.00 | 11.09 | 10.47 | 10.60 | 10.60 | -2.21% | 13,775,199 |
| Jun 26, 2026 | 11.12 | 11.27 | 10.67 | 10.84 | 10.84 | -3.21% | 18,784,690 |
| Jun 25, 2026 | 11.53 | 11.70 | 11.08 | 11.20 | 11.20 | -3.03% | 16,072,597 |