China Express Airlines Co.,LTD - 002928.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.35	10.88	10.88	11.38	10.87	14.22M
February 12, 2026	11.34	11.18	11.18	11.46	11.14	14.96M
February 11, 2026	11.48	11.29	11.29	11.49	11.25	16.65M
February 10, 2026	11.86	11.51	11.51	11.88	11.21	25.33M
February 09, 2026	11.62	11.87	11.87	11.96	11.54	28.14M
February 06, 2026	11.82	11.6	11.6	11.84	11.54	26.01M
February 05, 2026	11.55	11.82	11.82	11.95	11.49	44.76M
February 04, 2026	10.43	11.53	11.53	11.53	10.39	40.8M
February 03, 2026	10.38	10.48	10.48	10.57	10.2	15.93M
February 02, 2026	10.42	10.26	10.26	10.74	10.15	22.44M
January 30, 2026	10.47	10.51	10.51	10.6	10.27	15.95M
January 29, 2026	10.54	10.47	10.47	10.61	10.3	13.94M
January 28, 2026	10.85	10.6	10.6	10.9	10.38	20.49M
January 27, 2026	10.85	10.83	10.83	11.06	10.72	14.71M
January 26, 2026	10.99	10.9	10.9	11.27	10.9	19.86M
January 23, 2026	11.3	11.02	11.02	11.31	10.94	21.56M
January 22, 2026	11.15	11.28	11.28	11.52	11.04	16.88M
January 21, 2026	11.3	11.15	11.15	11.43	11.11	14.93M
January 20, 2026	11.25	11.31	11.31	11.46	11.19	17.76M
January 19, 2026	10.86	11.25	11.25	11.36	10.83	27M
January 16, 2026	10.77	10.9	10.9	10.95	10.63	22.19M
January 15, 2026	10.52	10.68	10.68	10.76	10.48	18.51M
January 14, 2026	10.62	10.5	10.5	10.69	10.3	24.27M
January 13, 2026	10.83	10.66	10.66	10.98	10.63	19.65M
January 12, 2026	10.75	10.89	10.89	11.22	10.75	23.88M
January 09, 2026	10.91	10.81	10.81	10.99	10.63	26.17M
January 08, 2026	10.92	10.93	10.93	11.02	10.72	12.8M
January 07, 2026	10.97	10.95	10.95	11.26	10.9	19.38M
January 06, 2026	10.88	11	11	11.17	10.64	19.45M
January 05, 2026	10.99	10.91	10.91	11	10.66	20.95M
December 31, 2025	10.77	11.05	11.05	11.13	10.73	22.87M
December 30, 2025	10.92	10.77	10.77	11.03	10.62	18.31M
December 29, 2025	10.92	10.95	10.95	11.25	10.86	19.08M
December 26, 2025	10.9	10.95	10.95	11.08	10.84	14.64M
December 25, 2025	10.96	10.96	10.96	11.2	10.73	19.68M
December 24, 2025	10.85	10.96	10.96	11.03	10.61	22.79M
December 23, 2025	10.98	10.93	10.93	11.02	10.75	14.16M
December 22, 2025	11.45	10.99	10.99	11.5	10.92	25.92M
December 19, 2025	11.57	11.44	11.44	11.68	11.31	20.14M
December 18, 2025	11.2	11.57	11.57	11.78	11.12	19.81M
December 17, 2025	10.87	11.41	11.41	11.59	10.76	31.8M
December 16, 2025	10.48	10.76	10.76	10.85	10.33	18.81M
December 15, 2025	10.01	10.47	10.47	10.56	10.01	21.72M
December 12, 2025	9.9	10.07	10.07	10.17	9.84	19.01M
December 11, 2025	10.04	9.91	9.91	10.12	9.88	10.57M
December 10, 2025	9.97	10.02	10.02	10.09	9.89	12.05M
December 09, 2025	10	9.96	9.96	10.07	9.81	13.16M
December 08, 2025	10.1	10.04	10.04	10.15	9.72	22.07M
December 05, 2025	10.26	10.09	10.09	10.26	10.01	12.82M
December 04, 2025	10.24	10.22	10.22	10.38	10.16	12.9M
December 03, 2025	9.91	10.24	10.24	10.51	9.82	35.53M
December 02, 2025	10.12	9.93	9.93	10.15	9.91	20.84M
December 01, 2025	10.12	10.17	10.17	10.24	9.94	27.03M
November 28, 2025	10.11	10.11	10.11	10.27	10.02	15.16M
November 27, 2025	10.41	10.14	10.14	10.47	10.09	25.33M
November 26, 2025	10.4	10.42	10.42	10.69	10.36	26.08M
November 25, 2025	10.85	10.5	10.5	10.95	10.28	41.42M
November 24, 2025	11.26	10.93	10.93	11.39	10.77	25.87M
November 21, 2025	12.25	11.24	11.24	12.25	11.09	15.65M
November 20, 2025	11.55	11.48	11.48	11.72	11.3	15.99M

China Express Airlines Co.,LTD (002928.SZ) SHZ