Xi'an ChenXi Aviation Technology Corp., Ltd. (300581.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 8.50 | 8.51 | 7.96 | 8.00 | 8.00 | 16,191,430 |
| 29 Apr 2024 | 8.53 | 8.61 | 8.42 | 8.44 | 8.44 | 18,304,462 |
| 26 Apr 2024 | 8.42 | 8.99 | 8.42 | 8.54 | 8.54 | 23,680,537 |
| 25 Apr 2024 | 8.66 | 8.95 | 8.46 | 8.50 | 8.50 | 20,145,811 |
| 24 Apr 2024 | 8.40 | 8.92 | 8.40 | 8.77 | 8.77 | 31,243,228 |
| 23 Apr 2024 | 8.86 | 9.14 | 8.56 | 8.89 | 8.89 | 41,572,912 |
| 22 Apr 2024 | 7.70 | 9.24 | 7.67 | 9.24 | 9.24 | 43,573,694 |
| 19 Apr 2024 | 7.31 | 7.79 | 7.29 | 7.70 | 7.70 | 12,563,720 |
| 18 Apr 2024 | 7.44 | 7.75 | 7.30 | 7.44 | 7.44 | 10,524,130 |
| 17 Apr 2024 | 6.88 | 7.34 | 6.88 | 7.33 | 7.33 | 9,091,114 |
| 16 Apr 2024 | 7.46 | 7.50 | 6.73 | 6.78 | 6.78 | 12,873,944 |
| 15 Apr 2024 | 7.77 | 8.23 | 7.49 | 7.53 | 7.53 | 10,236,946 |
| 12 Apr 2024 | 7.78 | 7.89 | 7.68 | 7.70 | 7.70 | 4,130,310 |
| 11 Apr 2024 | 7.88 | 7.95 | 7.76 | 7.79 | 7.79 | 5,469,858 |
| 10 Apr 2024 | 8.15 | 8.17 | 7.78 | 7.93 | 7.93 | 6,545,560 |
| 09 Apr 2024 | 8.00 | 8.35 | 8.00 | 8.15 | 8.15 | 5,193,846 |
| 08 Apr 2024 | 8.32 | 8.36 | 8.05 | 8.07 | 8.07 | 5,998,558 |
| 03 Apr 2024 | 8.49 | 8.49 | 8.21 | 8.37 | 8.37 | 7,683,815 |
| 02 Apr 2024 | 8.60 | 8.75 | 8.50 | 8.56 | 8.56 | 8,275,857 |
| 01 Apr 2024 | 8.51 | 8.65 | 8.39 | 8.63 | 8.63 | 9,676,698 |
| 29 Mar 2024 | 8.42 | 8.57 | 8.28 | 8.50 | 8.50 | 6,351,670 |
| 28 Mar 2024 | 7.88 | 8.57 | 7.85 | 8.47 | 8.47 | 15,916,015 |
| 27 Mar 2024 | 8.16 | 8.23 | 7.80 | 7.80 | 7.80 | 6,743,090 |
| 26 Mar 2024 | 8.19 | 8.34 | 7.99 | 8.18 | 8.18 | 7,208,615 |
| 25 Mar 2024 | 8.51 | 8.66 | 8.25 | 8.27 | 8.27 | 8,732,869 |
| 22 Mar 2024 | 8.74 | 8.75 | 8.49 | 8.52 | 8.52 | 9,156,636 |
| 21 Mar 2024 | 8.66 | 8.87 | 8.52 | 8.79 | 8.79 | 12,255,811 |
| 20 Mar 2024 | 8.63 | 8.76 | 8.53 | 8.63 | 8.63 | 8,399,303 |
| 19 Mar 2024 | 8.68 | 8.84 | 8.58 | 8.63 | 8.63 | 12,090,430 |
| 18 Mar 2024 | 8.50 | 8.72 | 8.45 | 8.69 | 8.69 | 13,702,962 |
| 15 Mar 2024 | 8.25 | 8.70 | 8.24 | 8.45 | 8.45 | 12,537,880 |
| 14 Mar 2024 | 8.45 | 8.53 | 8.16 | 8.33 | 8.33 | 13,811,226 |
| 13 Mar 2024 | 8.38 | 9.07 | 8.27 | 8.59 | 8.59 | 23,848,685 |
| 12 Mar 2024 | 8.26 | 8.48 | 8.17 | 8.46 | 8.46 | 13,814,695 |
| 11 Mar 2024 | 7.98 | 8.27 | 7.98 | 8.20 | 8.20 | 10,484,650 |
| 08 Mar 2024 | 7.87 | 8.28 | 7.87 | 8.07 | 8.07 | 9,242,699 |
| 07 Mar 2024 | 8.17 | 8.24 | 7.88 | 7.91 | 7.91 | 13,775,329 |
| 06 Mar 2024 | 8.11 | 8.30 | 8.00 | 8.25 | 8.25 | 20,446,239 |
| 05 Mar 2024 | 7.89 | 9.00 | 7.76 | 8.45 | 8.45 | 28,333,676 |
| 04 Mar 2024 | 7.86 | 8.04 | 7.66 | 7.80 | 7.80 | 6,732,277 |
| 01 Mar 2024 | 7.65 | 7.93 | 7.65 | 7.86 | 7.86 | 7,549,910 |
| 29 Feb 2024 | 7.19 | 7.70 | 7.19 | 7.68 | 7.68 | 8,584,034 |
| 28 Feb 2024 | 7.96 | 8.33 | 7.35 | 7.37 | 7.37 | 15,388,026 |
| 27 Feb 2024 | 7.65 | 7.94 | 7.56 | 7.93 | 7.93 | 8,066,802 |
| 26 Feb 2024 | 7.56 | 7.77 | 7.49 | 7.63 | 7.63 | 9,236,900 |
| 23 Feb 2024 | 7.30 | 7.63 | 7.26 | 7.57 | 7.57 | 10,177,934 |
| 22 Feb 2024 | 7.10 | 7.36 | 7.10 | 7.27 | 7.27 | 7,230,162 |
| 21 Feb 2024 | 6.92 | 7.28 | 6.82 | 7.07 | 7.07 | 7,642,620 |
| 20 Feb 2024 | 6.96 | 7.01 | 6.78 | 6.99 | 6.99 | 5,803,994 |
| 19 Feb 2024 | 6.71 | 7.07 | 6.71 | 6.96 | 6.96 | 10,327,950 |
| 08 Feb 2024 | 6.09 | 6.68 | 6.07 | 6.66 | 6.66 | 10,824,150 |
| 07 Feb 2024 | 6.30 | 6.42 | 5.94 | 6.07 | 6.07 | 10,141,186 |
| 06 Feb 2024 | 5.76 | 6.42 | 5.58 | 6.23 | 6.23 | 10,466,596 |
| 05 Feb 2024 | 6.86 | 6.89 | 5.59 | 5.92 | 5.92 | 13,473,749 |
| 02 Feb 2024 | 7.13 | 7.38 | 6.51 | 6.79 | 6.79 | 7,522,209 |
| 01 Feb 2024 | 7.27 | 7.33 | 7.03 | 7.18 | 7.18 | 5,174,378 |
| 31 Jan 2024 | 7.82 | 7.90 | 7.25 | 7.27 | 7.27 | 6,662,910 |
| 30 Jan 2024 | 8.00 | 8.20 | 7.80 | 7.88 | 7.88 | 4,323,030 |
| 29 Jan 2024 | 8.33 | 8.44 | 8.05 | 8.07 | 8.07 | 4,560,621 |
| 26 Jan 2024 | 8.43 | 8.60 | 8.30 | 8.31 | 8.31 | 4,741,843 |
| 25 Jan 2024 | 8.10 | 8.39 | 8.03 | 8.36 | 8.36 | 5,002,242 |
| 24 Jan 2024 | 8.03 | 8.15 | 7.76 | 8.11 | 8.11 | 4,893,448 |
| 23 Jan 2024 | 8.11 | 8.11 | 7.81 | 8.02 | 8.02 | 4,482,540 |
| 22 Jan 2024 | 8.49 | 8.55 | 7.85 | 8.03 | 8.03 | 5,654,040 |
| 19 Jan 2024 | 8.67 | 8.75 | 8.53 | 8.53 | 8.53 | 3,496,279 |
| 18 Jan 2024 | 8.94 | 8.94 | 8.40 | 8.67 | 8.67 | 8,889,243 |
| 17 Jan 2024 | 9.21 | 9.23 | 8.94 | 8.95 | 8.95 | 3,695,289 |
| 16 Jan 2024 | 9.34 | 9.37 | 9.07 | 9.24 | 9.24 | 4,837,291 |
| 15 Jan 2024 | 9.42 | 9.48 | 9.25 | 9.27 | 9.27 | 7,911,141 |
| 12 Jan 2024 | 9.36 | 9.86 | 9.34 | 9.66 | 9.66 | 12,970,730 |
| 11 Jan 2024 | 9.04 | 9.44 | 9.03 | 9.34 | 9.34 | 5,377,990 |
| 10 Jan 2024 | 9.25 | 9.25 | 9.05 | 9.09 | 9.09 | 3,837,100 |
| 09 Jan 2024 | 9.28 | 9.38 | 9.19 | 9.23 | 9.23 | 3,028,825 |
| 08 Jan 2024 | 9.48 | 9.48 | 9.22 | 9.22 | 9.22 | 4,105,590 |
| 05 Jan 2024 | 9.60 | 9.68 | 9.38 | 9.45 | 9.45 | 3,899,673 |
| 04 Jan 2024 | 9.75 | 9.85 | 9.60 | 9.65 | 9.65 | 4,060,220 |
| 03 Jan 2024 | 9.83 | 9.88 | 9.60 | 9.69 | 9.69 | 4,827,105 |
| 02 Jan 2024 | 9.82 | 10.05 | 9.77 | 9.90 | 9.90 | 7,029,616 |
| 29 Dec 2023 | 9.63 | 9.87 | 9.60 | 9.83 | 9.83 | 5,956,360 |
| 28 Dec 2023 | 9.40 | 9.68 | 9.38 | 9.63 | 9.63 | 6,486,589 |
| 27 Dec 2023 | 9.38 | 9.41 | 9.26 | 9.39 | 9.39 | 3,957,223 |
| 26 Dec 2023 | 9.64 | 9.69 | 9.31 | 9.37 | 9.37 | 5,675,862 |
| 25 Dec 2023 | 9.45 | 9.85 | 9.45 | 9.67 | 9.67 | 6,976,915 |
| 22 Dec 2023 | 9.42 | 9.71 | 9.42 | 9.52 | 9.52 | 9,041,699 |
| 21 Dec 2023 | 9.38 | 9.45 | 9.19 | 9.40 | 9.40 | 4,667,160 |
| 20 Dec 2023 | 9.61 | 9.68 | 9.37 | 9.37 | 9.37 | 3,746,086 |
| 19 Dec 2023 | 9.66 | 9.74 | 9.55 | 9.61 | 9.61 | 3,223,986 |
| 18 Dec 2023 | 9.85 | 9.87 | 9.61 | 9.66 | 9.66 | 3,664,166 |
| 15 Dec 2023 | 9.96 | 10.01 | 9.84 | 9.88 | 9.88 | 3,371,572 |
| 14 Dec 2023 | 10.05 | 10.19 | 9.92 | 9.97 | 9.97 | 3,967,416 |
| 13 Dec 2023 | 10.13 | 10.25 | 10.05 | 10.07 | 10.07 | 3,836,839 |
| 12 Dec 2023 | 10.01 | 10.28 | 9.97 | 10.11 | 10.11 | 4,762,710 |
| 11 Dec 2023 | 9.88 | 10.09 | 9.88 | 10.07 | 10.07 | 4,385,850 |
| 08 Dec 2023 | 10.06 | 10.14 | 9.92 | 9.92 | 9.92 | 4,801,753 |
| 07 Dec 2023 | 10.05 | 10.14 | 9.98 | 10.05 | 10.05 | 5,136,713 |
| 06 Dec 2023 | 10.12 | 10.22 | 10.08 | 10.08 | 10.08 | 5,260,956 |
| 05 Dec 2023 | 10.60 | 10.62 | 10.15 | 10.17 | 10.17 | 8,315,773 |
| 04 Dec 2023 | 10.49 | 10.63 | 10.49 | 10.59 | 10.59 | 5,514,260 |
| 01 Dec 2023 | 10.46 | 10.53 | 10.32 | 10.49 | 10.49 | 4,970,356 |
| 30 Nov 2023 | 10.63 | 10.72 | 10.35 | 10.46 | 10.46 | 7,484,948 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.