Xi'an Triangle Aviation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	17.55	18.38	17.55	17.85	17.85	0.22%	10,412,491
Nov 2, 2026	17.30	17.92	16.99	17.81	17.81	3.61%	11,812,931
Oct 30, 2026	17.55	17.95	17.16	17.19	17.19	-3.54%	12,504,428
Oct 29, 2026	17.60	18.16	17.39	17.82	17.82	0.45%	13,122,849
Oct 28, 2026	17.88	17.90	17.22	17.74	17.74	-1.55%	16,537,710
Oct 27, 2026	19.23	19.42	18.01	18.02	18.02	-6.05%	12,696,357
Oct 26, 2026	18.95	19.38	18.82	19.18	19.18	0.21%	8,669,826
Oct 23, 2026	18.66	19.20	18.11	19.14	19.14	1.81%	14,504,603
Oct 22, 2026	19.38	19.42	18.80	18.80	18.80	-2.59%	8,002,392
Oct 21, 2026	19.50	19.77	19.25	19.30	19.30	-1.13%	7,696,884
Oct 20, 2026	19.40	19.54	19.05	19.52	19.52	-0.10%	9,239,300
Oct 19, 2026	19.43	19.59	19.14	19.54	19.54	0.46%	11,978,029
Oct 16, 2026	18.92	20.17	18.91	19.45	19.45	3.90%	19,480,750
Oct 15, 2026	18.87	19.29	18.68	18.72	18.72	-2.90%	9,084,300
Oct 14, 2026	19.33	19.65	18.97	19.28	19.28	-0.57%	10,556,140
Oct 13, 2026	18.60	19.55	18.34	19.39	19.39	3.52%	14,100,400
Oct 12, 2026	19.05	19.24	18.70	18.73	18.73	-1.37%	8,701,136
Oct 9, 2026	19.47	19.58	18.61	18.99	18.99	-1.96%	15,919,514
Oct 8, 2026	19.90	20.20	19.29	19.37	19.37	-2.42%	10,004,140
Sep 30, 2026	20.08	20.22	19.83	19.85	19.85	-0.65%	7,895,990
Sep 29, 2026	20.15	20.28	19.92	19.98	19.98	-1.04%	6,641,443
Sep 28, 2026	20.62	20.63	19.97	20.19	20.19	-2.23%	7,914,371
Sep 24, 2026	20.90	21.05	20.46	20.65	20.65	-1.48%	8,842,372
Sep 23, 2026	21.28	21.28	20.92	20.96	20.96	-1.50%	6,813,063
Sep 22, 2026	21.56	21.70	21.22	21.28	21.28	-1.44%	11,123,218
Sep 21, 2026	21.09	22.20	21.08	21.59	21.59	2.52%	12,372,450
Sep 18, 2026	20.99	21.34	20.89	21.06	21.06	1.15%	8,292,690
Sep 17, 2026	20.92	21.24	20.71	20.82	20.82	-1.09%	7,488,846
Sep 16, 2026	20.93	21.18	20.76	21.05	21.05	0.48%	7,959,155
Sep 15, 2026	21.49	21.49	20.92	20.95	20.95	-2.51%	10,383,578
Sep 14, 2026	22.16	22.49	21.35	21.49	21.49	-3.80%	12,970,076
Sep 11, 2026	22.33	22.68	21.82	22.34	22.34	-0.80%	14,518,139
Sep 10, 2026	22.55	22.86	22.26	22.52	22.52	-0.79%	14,597,524
Sep 9, 2026	22.22	23.15	22.10	22.70	22.70	1.93%	20,683,996
Sep 8, 2026	21.55	22.35	21.48	22.27	22.27	3.15%	16,580,617
Sep 7, 2026	21.90	21.98	21.50	21.59	21.59	-1.14%	9,743,107
Sep 4, 2026	21.78	22.23	21.70	21.84	21.84	0.51%	13,978,485
Sep 3, 2026	21.71	21.90	21.51	21.73	21.73	-0.14%	10,571,210
Sep 2, 2026	22.00	22.16	21.71	21.76	21.76	-1.23%	13,252,900
Sep 1, 2026	22.22	22.26	21.74	22.03	22.03	-1.17%	12,846,463
Aug 31, 2026	21.45	22.45	21.04	22.29	22.29	-0.45%	24,646,821
Aug 28, 2026	21.40	22.97	21.34	22.39	22.39	4.33%	25,593,822
Aug 27, 2026	20.90	21.55	20.77	21.46	21.46	2.73%	9,246,341
Aug 26, 2026	20.97	21.16	20.75	20.89	20.89	-	5,968,377
Aug 25, 2026	20.41	21.00	20.16	20.89	20.89	2.15%	7,556,629
Aug 24, 2026	20.81	21.01	20.16	20.45	20.45	-1.92%	8,002,277
Aug 21, 2026	20.77	20.91	20.42	20.85	20.85	-0.19%	6,441,025
Aug 20, 2026	20.94	21.08	20.56	20.89	20.89	1.31%	8,991,446
Aug 19, 2026	22.28	22.38	20.58	20.62	20.62	-6.44%	18,553,800
Aug 18, 2026	22.02	22.14	21.57	22.04	22.04	0.09%	9,834,599