China Express Airlines Co.,LTD (002928.SZ) SHZ
7.61
-0.1(-1.30%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
7.61
-0.1(-1.30%)
Currency In CNY
If you invested ¥1000 in China Express Airlines Co.,LTD (002928.SZ) since IPO date, it would be worth ¥587.64 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥498.69, while ¥1000 invested 1 year ago would be worth ¥878.75. This corresponds to total returns of -41.24%, -50.13%, -12.12%, respectively, with annualized returns of -6.24%, -12.98%, -12.12%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 7.77 | 7.71 | 7.71 | 7.82 | 7.47 | 40.93M |
| May 29, 2026 | 7.93 | 7.9 | 7.9 | 8.25 | 7.84 | 61.66M |
| May 28, 2026 | 8 | 7.66 | 7.66 | 8.05 | 7.57 | 40.29M |
| May 27, 2026 | 7.83 | 7.79 | 7.79 | 7.98 | 7.75 | 34.77M |
| May 26, 2026 | 7.74 | 7.87 | 7.87 | 8.11 | 7.7 | 75.6M |
| May 25, 2026 | 7.47 | 7.73 | 7.73 | 7.9 | 7.4 | 83.45M |
| May 22, 2026 | 7.37 | 7.18 | 7.18 | 7.4 | 7.14 | 38.02M |
| May 21, 2026 | 7.62 | 7.37 | 7.37 | 7.62 | 7.34 | 39.72M |
| May 20, 2026 | 7.38 | 7.3 | 7.3 | 7.42 | 7.11 | 32.59M |
| May 19, 2026 | 7.44 | 7.49 | 7.49 | 7.57 | 7.35 | 23.86M |
| May 18, 2026 | 7.62 | 7.41 | 7.41 | 7.63 | 7.35 | 27M |
| May 15, 2026 | 7.95 | 7.74 | 7.74 | 7.98 | 7.67 | 29.05M |
| May 14, 2026 | 8.25 | 7.99 | 7.99 | 8.3 | 7.97 | 24.55M |
| May 13, 2026 | 8.09 | 8.22 | 8.22 | 8.32 | 8.09 | 29.48M |
| May 12, 2026 | 8.09 | 8.16 | 8.16 | 8.24 | 7.98 | 33.93M |
| May 11, 2026 | 8.25 | 8.1 | 8.1 | 8.27 | 8.02 | 40.35M |
| May 08, 2026 | 8.15 | 8.39 | 8.39 | 8.55 | 8.06 | 40.19M |
| May 07, 2026 | 8.37 | 8.28 | 8.28 | 8.48 | 8.13 | 52.19M |
| May 06, 2026 | 7.98 | 7.94 | 7.94 | 8.15 | 7.83 | 34.73M |
| April 30, 2026 | 7.95 | 7.92 | 7.92 | 8.06 | 7.83 | 22.47M |
| April 29, 2026 | 7.83 | 8.02 | 8.02 | 8.03 | 7.81 | 19.42M |
| April 28, 2026 | 8.12 | 7.92 | 7.92 | 8.15 | 7.84 | 28.78M |
| April 27, 2026 | 8.5 | 8.19 | 8.19 | 8.51 | 8.18 | 24.89M |
| April 24, 2026 | 8.45 | 8.51 | 8.51 | 8.56 | 8.39 | 14.61M |
| April 23, 2026 | 8.58 | 8.54 | 8.54 | 8.62 | 8.43 | 17.04M |
| April 22, 2026 | 8.52 | 8.65 | 8.65 | 8.69 | 8.45 | 18.07M |
| April 21, 2026 | 8.61 | 8.67 | 8.67 | 8.78 | 8.58 | 21.53M |
| April 20, 2026 | 8.48 | 8.65 | 8.65 | 8.67 | 8.38 | 30.14M |
| April 17, 2026 | 8.52 | 8.45 | 8.45 | 8.53 | 8.39 | 17.54M |
| April 16, 2026 | 8.56 | 8.54 | 8.54 | 8.59 | 8.46 | 20.23M |
| April 15, 2026 | 8.75 | 8.5 | 8.5 | 8.93 | 8.47 | 33.62M |
| April 14, 2026 | 8.59 | 8.5 | 8.5 | 8.64 | 8.32 | 25.98M |
| April 13, 2026 | 8.4 | 8.44 | 8.44 | 8.52 | 8.35 | 28.26M |
| April 10, 2026 | 8.56 | 8.55 | 8.55 | 8.6 | 8.43 | 41.23M |
| April 09, 2026 | 8.29 | 8.57 | 8.57 | 8.71 | 8.18 | 72.06M |
| April 08, 2026 | 8.53 | 8.58 | 8.58 | 8.58 | 8.53 | 17.6M |
| April 07, 2026 | 7.82 | 7.8 | 7.8 | 7.85 | 7.75 | 18.23M |
| April 03, 2026 | 8.08 | 7.88 | 7.88 | 8.09 | 7.83 | 18.78M |
| April 02, 2026 | 8.13 | 8.05 | 8.05 | 8.24 | 7.91 | 35.03M |
| April 01, 2026 | 8.18 | 8.26 | 8.26 | 8.4 | 8.03 | 39.97M |
| March 31, 2026 | 7.97 | 7.84 | 7.84 | 8.08 | 7.82 | 24.98M |
| March 30, 2026 | 7.78 | 7.98 | 7.98 | 8.01 | 7.75 | 27.85M |
| March 27, 2026 | 7.91 | 8.05 | 8.05 | 8.14 | 7.87 | 24.78M |
| March 26, 2026 | 8.03 | 8.03 | 8.03 | 8.2 | 7.93 | 34.66M |
| March 25, 2026 | 8.12 | 8.11 | 8.11 | 8.33 | 7.95 | 66.18M |
| March 24, 2026 | 7.85 | 7.83 | 7.83 | 8.04 | 7.61 | 57.89M |
| March 23, 2026 | 8.09 | 7.61 | 7.61 | 8.18 | 7.5 | 62.03M |
| March 20, 2026 | 8.67 | 8.33 | 8.33 | 8.72 | 8.31 | 35.57M |
| March 19, 2026 | 8.88 | 8.55 | 8.55 | 8.89 | 8.5 | 33.28M |
| March 18, 2026 | 9.15 | 9.08 | 9.08 | 9.24 | 8.99 | 20.49M |
| March 17, 2026 | 9.13 | 9.02 | 9.02 | 9.29 | 9.02 | 16.67M |
| March 16, 2026 | 9.31 | 9.06 | 9.06 | 9.39 | 8.96 | 27.75M |
| March 13, 2026 | 9.17 | 9.31 | 9.31 | 9.63 | 9.09 | 27.4M |
| March 12, 2026 | 9.4 | 9.22 | 9.22 | 9.43 | 9.13 | 32.34M |
| March 11, 2026 | 9.59 | 9.41 | 9.41 | 9.72 | 9.38 | 35.21M |
| March 10, 2026 | 9.38 | 9.5 | 9.44 | 10.05 | 9.38 | 31.8M |
| March 09, 2026 | 9.34 | 9.32 | 9.32 | 9.48 | 8.82 | 48.49M |
| March 06, 2026 | 9.38 | 9.76 | 9.76 | 9.84 | 9.3 | 24.67M |
| March 05, 2026 | 9.74 | 9.38 | 9.38 | 9.78 | 9.28 | 19.88M |
| March 04, 2026 | 11.15 | 9.51 | 9.53 | 11.15 | 9.47 | 13.51M |