China Express Airlines Co.,LTD (002928.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in China Express Airlines Co.,LTD (002928.SZ) since IPO date, it would be worth ¥512.74 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥632.98, while ¥1000 invested 1 year ago would be worth ¥786.73. This corresponds to total returns of -48.73%, -36.7%, -21.33%, respectively, with annualized returns of -7.63%, -8.74%, -21.33%.
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 |
|---|---|---|---|---|---|---|
| July 31, 2026 | 6.48 | 6.64 | 6.64 | 6.7 | 6.45 | 33.07M |
| July 30, 2026 | 6.35 | 6.47 | 6.47 | 6.55 | 6.35 | 30.27M |
| July 29, 2026 | 6.22 | 6.43 | 6.43 | 6.47 | 6.21 | 32.88M |
| July 28, 2026 | 6.26 | 6.35 | 6.35 | 6.38 | 6.22 | 34.96M |
| July 27, 2026 | 6.33 | 6.26 | 6.26 | 6.4 | 6.16 | 42.38M |
| July 23, 2026 | 6.05 | 6.26 | 6.26 | 6.27 | 6.02 | 35.76M |
| July 22, 2026 | 5.93 | 6.08 | 6.08 | 6.11 | 5.92 | 27.78M |
| July 21, 2026 | 6.05 | 6.09 | 6.09 | 6.15 | 6.01 | 30.24M |
| July 20, 2026 | 5.92 | 6.03 | 6.03 | 6.07 | 5.92 | 29.43M |
| July 17, 2026 | 6.05 | 6.01 | 6.01 | 6.14 | 6 | 32.97M |
| July 16, 2026 | 6.09 | 6.12 | 6.12 | 6.19 | 6.05 | 25.84M |
| July 15, 2026 | 6.07 | 6.17 | 6.17 | 6.18 | 6.01 | 31.3M |
| July 14, 2026 | 5.97 | 6.14 | 6.14 | 6.16 | 5.92 | 25.09M |
| July 13, 2026 | 6.25 | 6.13 | 6.13 | 6.26 | 6.08 | 34.28M |
| July 10, 2026 | 6.42 | 6.46 | 6.46 | 6.5 | 6.29 | 34.19M |
| July 09, 2026 | 6.4 | 6.39 | 6.39 | 6.48 | 6.31 | 34.68M |
| July 08, 2026 | 6.6 | 6.59 | 6.59 | 6.75 | 6.52 | 37.56M |
| July 07, 2026 | 6.99 | 6.76 | 6.76 | 7.03 | 6.75 | 35.4M |
| July 06, 2026 | 7 | 7.04 | 7.04 | 7.18 | 6.93 | 41.66M |
| July 03, 2026 | 7.14 | 6.97 | 6.97 | 7.2 | 6.89 | 42.65M |
| July 02, 2026 | 7.46 | 7.11 | 7.11 | 7.59 | 7.08 | 46.67M |
| July 01, 2026 | 6.9 | 7.29 | 7.29 | 7.36 | 6.81 | 55.96M |
| June 30, 2026 | 7.4 | 6.99 | 6.99 | 7.43 | 6.91 | 59.13M |
| June 29, 2026 | 7.64 | 7.44 | 7.44 | 7.7 | 7.3 | 42.98M |
| June 26, 2026 | 7.77 | 7.64 | 7.64 | 7.96 | 7.64 | 57.03M |
| June 25, 2026 | 7.31 | 7.9 | 7.9 | 7.9 | 7.3 | 68.74M |
| June 24, 2026 | 6.99 | 7.18 | 7.18 | 7.38 | 6.93 | 40.72M |
| June 23, 2026 | 7.03 | 6.95 | 6.95 | 7.24 | 6.95 | 26.46M |
| June 22, 2026 | 7 | 7.12 | 7.12 | 7.13 | 6.82 | 27.99M |
| June 18, 2026 | 7.3 | 7.14 | 7.14 | 7.35 | 7.02 | 29.26M |
| June 17, 2026 | 7.4 | 7.4 | 7.4 | 7.5 | 7.16 | 47.09M |
| June 16, 2026 | 7.23 | 7.17 | 7.17 | 7.39 | 7.14 | 31.46M |
| June 15, 2026 | 7.43 | 7.29 | 7.29 | 7.58 | 7.24 | 57.48M |
| June 12, 2026 | 6.99 | 7 | 7 | 7.11 | 6.83 | 57.75M |
| June 11, 2026 | 6.5 | 6.56 | 6.56 | 6.57 | 6.41 | 33.3M |
| June 10, 2026 | 6.68 | 6.8 | 6.8 | 6.82 | 6.64 | 30.99M |
| June 09, 2026 | 6.72 | 6.78 | 6.78 | 6.79 | 6.56 | 42.18M |
| June 08, 2026 | 7 | 6.59 | 6.59 | 7 | 6.54 | 70.08M |
| June 05, 2026 | 7.45 | 7.25 | 7.25 | 7.66 | 7.21 | 41.98M |
| June 04, 2026 | 7.24 | 7.37 | 7.37 | 7.46 | 7.23 | 41.07M |
| June 03, 2026 | 7.41 | 7.24 | 7.24 | 7.44 | 7.2 | 56.03M |
| June 02, 2026 | 7.66 | 7.61 | 7.61 | 7.66 | 7.42 | 52.78M |
| 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 |