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

8.40

-0.14(-1.64%)

Updated at April 24 09:54AM

Currency In CNY

002928.SZ Historical Return

If you invested ¥1000 in China Express Airlines Co.,LTD (002928.SZ) since IPO date, it would be worth ¥648.65 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥561.5, while ¥1000 invested 1 year ago would be worth ¥1,124.5. This corresponds to total returns of -35.14%, -43.85%, 12.45%, respectively, with annualized returns of -5.17%, -10.91%, 12.45%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

002928.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 03, 2026	10.15	9.66	9.66	10.2	9.52	37.53M
March 02, 2026	10.43	10.18	10.18	10.52	10.03	38.51M
February 27, 2026	11.15	10.98	10.98	11.35	10.95	11.99M
February 26, 2026	11.11	11.16	11.16	11.36	11.02	17.88M
February 25, 2026	10.67	11.05	11.05	11.15	10.66	25.79M
February 24, 2026	10.93	10.65	10.65	10.98	10.59	19.52M
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