Xi'an Triangle Aviation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 17, 2026	21.54	22.03	21.41	22.02	22.02	1.99%	10,193,472
Aug 14, 2026	21.56	22.04	21.41	21.59	21.59	0.14%	10,011,097
Aug 13, 2026	22.08	22.39	21.56	21.56	21.56	-1.73%	9,469,919
Aug 12, 2026	21.70	22.02	21.63	21.94	21.94	0.97%	8,450,786
Aug 11, 2026	21.66	21.97	21.46	21.73	21.73	-1.94%	11,310,169
Aug 10, 2026	21.80	22.25	21.56	22.16	22.16	2.12%	12,974,845
Aug 7, 2026	21.62	21.81	21.20	21.70	21.70	0.37%	11,776,955
Aug 6, 2026	21.72	21.92	21.25	21.62	21.62	-0.96%	12,688,914
Aug 5, 2026	21.75	21.90	21.55	21.83	21.83	0.46%	13,090,388
Aug 4, 2026	21.65	21.96	21.45	21.73	21.73	0.42%	13,084,619
Aug 3, 2026	21.20	21.66	21.10	21.64	21.64	1.84%	11,682,414
Jul 31, 2026	20.80	21.57	20.80	21.25	21.25	1.43%	16,951,118
Jul 30, 2026	20.77	21.39	20.76	20.95	20.95	-0.19%	15,405,931
Jul 29, 2026	20.27	21.10	20.12	20.99	20.99	3.81%	18,223,355
Jul 28, 2026	20.00	20.26	19.95	20.22	20.22	-0.30%	8,841,767
Jul 27, 2026	19.69	20.30	19.50	20.28	20.28	2.17%	12,183,281
Jul 24, 2026	20.14	20.57	19.79	19.85	19.85	-2.41%	14,764,207
Jul 23, 2026	19.59	20.54	19.57	20.34	20.34	3.83%	16,368,666
Jul 22, 2026	19.70	19.84	19.45	19.59	19.59	-0.86%	11,082,014
Jul 21, 2026	19.38	19.82	19.15	19.76	19.76	1.39%	14,377,022
Jul 20, 2026	19.23	19.88	18.86	19.49	19.49	1.35%	15,399,220
Jul 17, 2026	19.92	20.10	19.18	19.23	19.23	-3.42%	14,872,983
Jul 16, 2026	19.73	20.36	19.58	19.91	19.91	0.05%	12,943,245