China Express Airlines Co.,LTD (002928.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002928.SZ Historical Return
If you invested ¥1000 in China Express Airlines Co.,LTD (002928.SZ) since IPO date, it would be worth ¥444.79 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥563.6, while ¥1000 invested 1 year ago would be worth ¥532.84. This corresponds to total returns of -55.52%, -43.64%, -46.72%, respectively, with annualized returns of -8.94%, -10.84%, -46.72%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002928.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 5.79 | 5.71 | 5.71 | 5.81 | 5.71 | 18.55M |
| October 21, 2026 | 5.87 | 5.82 | 5.82 | 5.88 | 5.8 | 11.67M |
| October 20, 2026 | 5.83 | 5.82 | 5.82 | 5.89 | 5.77 | 14.66M |
| October 19, 2026 | 5.78 | 5.89 | 5.89 | 5.92 | 5.75 | 13.55M |
| October 16, 2026 | 5.85 | 5.88 | 5.88 | 5.95 | 5.84 | 16.66M |
| October 15, 2026 | 5.92 | 5.85 | 5.85 | 5.96 | 5.81 | 25.43M |
| October 14, 2026 | 6.05 | 6.03 | 6.03 | 6.1 | 5.99 | 27.71M |
| October 13, 2026 | 6.13 | 6.12 | 6.12 | 6.18 | 6.08 | 16.7M |
| October 12, 2026 | 6.3 | 6.19 | 6.19 | 6.4 | 6.18 | 20.49M |
| October 09, 2026 | 6.14 | 6.24 | 6.24 | 6.26 | 6.14 | 19.21M |
| October 08, 2026 | 6.2 | 6.15 | 6.15 | 6.23 | 6.11 | 23.3M |
| September 30, 2026 | 6.19 | 6.37 | 6.37 | 6.46 | 6.12 | 41.31M |
| September 29, 2026 | 6.07 | 6.12 | 6.12 | 6.13 | 6.06 | 15.21M |
| September 28, 2026 | 6.19 | 6.08 | 6.08 | 6.19 | 5.99 | 28.82M |
| September 24, 2026 | 6.38 | 6.2 | 6.2 | 6.38 | 6.18 | 39.09M |
| September 23, 2026 | 6.46 | 6.5 | 6.5 | 6.58 | 6.46 | 27.4M |
| September 22, 2026 | 6.46 | 6.43 | 6.43 | 6.58 | 6.42 | 23.26M |
| September 21, 2026 | 6.57 | 6.51 | 6.51 | 6.59 | 6.49 | 20.97M |
| September 18, 2026 | 6.46 | 6.46 | 6.46 | 6.49 | 6.39 | 26.49M |
| September 17, 2026 | 6.29 | 6.39 | 6.39 | 6.39 | 6.25 | 17.48M |
| September 16, 2026 | 6.3 | 6.26 | 6.26 | 6.33 | 6.18 | 17.12M |
| September 15, 2026 | 6.29 | 6.32 | 6.32 | 6.4 | 6.28 | 18.02M |
| September 11, 2026 | 6.28 | 6.32 | 6.32 | 6.37 | 6.1 | 38.48M |
| September 10, 2026 | 6.45 | 6.47 | 6.47 | 6.56 | 6.41 | 16.74M |
| September 09, 2026 | 6.39 | 6.48 | 6.48 | 6.49 | 6.33 | 19.69M |
| September 08, 2026 | 6.4 | 6.41 | 6.41 | 6.5 | 6.37 | 18.79M |
| September 07, 2026 | 6.38 | 6.42 | 6.42 | 6.46 | 6.34 | 19.43M |
| September 04, 2026 | 6.28 | 6.43 | 6.43 | 6.49 | 6.25 | 29.65M |
| September 03, 2026 | 6.21 | 6.28 | 6.28 | 6.35 | 6.19 | 24.65M |
| September 02, 2026 | 6.21 | 6.18 | 6.18 | 6.23 | 6.14 | 16.87M |
| September 01, 2026 | 6.12 | 6.29 | 6.29 | 6.34 | 6.11 | 25.14M |
| August 31, 2026 | 6.26 | 6.16 | 6.16 | 6.27 | 6.15 | 22.09M |
| August 28, 2026 | 6.27 | 6.34 | 6.34 | 6.37 | 6.23 | 18.08M |
| August 27, 2026 | 6.28 | 6.32 | 6.32 | 6.33 | 6.21 | 19.73M |
| August 26, 2026 | 6.39 | 6.35 | 6.35 | 6.44 | 6.3 | 24.29M |
| August 25, 2026 | 6.16 | 6.25 | 6.25 | 6.28 | 6.15 | 14.67M |
| August 24, 2026 | 6.18 | 6.2 | 6.2 | 6.28 | 6.14 | 18.71M |
| August 21, 2026 | 6.1 | 6.15 | 6.15 | 6.15 | 6.04 | 14.08M |
| August 20, 2026 | 6.1 | 6.15 | 6.15 | 6.18 | 6.09 | 17.94M |
| August 19, 2026 | 6.21 | 6.09 | 6.09 | 6.28 | 6.08 | 21.12M |
| August 18, 2026 | 6.35 | 6.26 | 6.26 | 6.35 | 6.23 | 17.38M |
| August 17, 2026 | 6.39 | 6.39 | 6.39 | 6.4 | 6.31 | 11.77M |
| August 14, 2026 | 6.47 | 6.4 | 6.4 | 6.48 | 6.34 | 29.99M |
| August 13, 2026 | 6.55 | 6.46 | 6.46 | 6.59 | 6.45 | 15.8M |
| August 12, 2026 | 6.5 | 6.55 | 6.55 | 6.6 | 6.47 | 17.14M |
| August 11, 2026 | 6.49 | 6.5 | 6.5 | 6.59 | 6.4 | 33.39M |
| August 10, 2026 | 6.5 | 6.58 | 6.58 | 6.59 | 6.46 | 18.06M |
| August 07, 2026 | 6.58 | 6.53 | 6.53 | 6.63 | 6.48 | 22.77M |
| August 06, 2026 | 6.7 | 6.66 | 6.66 | 6.8 | 6.55 | 31.27M |
| August 05, 2026 | 6.79 | 6.77 | 6.77 | 6.81 | 6.67 | 26.38M |
| August 04, 2026 | 6.75 | 6.64 | 6.64 | 6.75 | 6.59 | 22.41M |
| August 03, 2026 | 6.72 | 6.75 | 6.75 | 6.78 | 6.66 | 19.71M |
| 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 |
AD
