Xi'an ChenXi Aviation Technology Corp., Ltd. (300581.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300581.SZ Historical Return
If you invested ¥1000 in Xi'an ChenXi Aviation Technology Corp., Ltd. (300581.SZ) since IPO date, it would be worth ¥3,908.78 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥657.76, while ¥1000 invested 1 year ago would be worth ¥751.3. This corresponds to total returns of 290.88%, -34.22%, -24.87%, respectively, with annualized returns of 14.76%, -8.03%, -24.87%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300581.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 11.03 | 11.07 | 11.07 | 11.18 | 10.88 | 21.67M |
| November 10, 2026 | 11.07 | 11.13 | 11.13 | 11.21 | 10.98 | 25.01M |
| November 09, 2026 | 11.08 | 11.09 | 11.09 | 11.28 | 10.83 | 34.6M |
| November 06, 2026 | 10.81 | 10.98 | 10.98 | 11.28 | 10.73 | 30.03M |
| November 05, 2026 | 10.62 | 11.01 | 11.01 | 11.18 | 10.55 | 32.43M |
| November 04, 2026 | 10.44 | 10.78 | 10.78 | 10.83 | 10.08 | 38.66M |
| November 03, 2026 | 10.31 | 10.57 | 10.57 | 11.24 | 10.23 | 40.46M |
| November 02, 2026 | 9.96 | 10.38 | 10.38 | 10.52 | 9.59 | 33.41M |
| October 30, 2026 | 10.52 | 10.07 | 10.07 | 11.15 | 10.06 | 40.66M |
| October 29, 2026 | 10.33 | 10.6 | 10.6 | 10.99 | 10.14 | 41.61M |
| October 28, 2026 | 10.34 | 10.46 | 10.46 | 10.58 | 10.03 | 29.91M |
| October 27, 2026 | 10.92 | 10.19 | 10.19 | 11.06 | 10.18 | 36.02M |
| October 26, 2026 | 11.01 | 10.79 | 10.79 | 11.5 | 10.58 | 39.09M |
| October 23, 2026 | 10.73 | 11.18 | 11.18 | 11.23 | 10.39 | 52.05M |
| October 22, 2026 | 11.43 | 10.79 | 10.79 | 11.8 | 10.79 | 56.11M |
| October 21, 2026 | 11.67 | 11.5 | 11.5 | 12 | 11.39 | 47.35M |
| October 20, 2026 | 11.87 | 11.51 | 11.51 | 11.97 | 11.29 | 60.64M |
| October 19, 2026 | 13.02 | 12.05 | 12.05 | 13.24 | 11.61 | 88.74M |
| October 16, 2026 | 10.04 | 11.81 | 11.81 | 11.81 | 9.96 | 51.51M |
| October 15, 2026 | 9.9 | 9.84 | 9.84 | 10.15 | 9.78 | 9.87M |
| October 14, 2026 | 10.18 | 10.08 | 10.08 | 10.35 | 9.82 | 12.96M |
| October 13, 2026 | 9.55 | 10.13 | 10.13 | 10.46 | 9.44 | 18.56M |
| October 12, 2026 | 9.85 | 9.65 | 9.65 | 9.94 | 9.63 | 5.02M |
| October 09, 2026 | 9.98 | 9.88 | 9.88 | 9.99 | 9.47 | 8.83M |
| October 08, 2026 | 10.06 | 9.91 | 9.91 | 10.42 | 9.84 | 11.01M |
| September 30, 2026 | 10.1 | 9.95 | 9.95 | 10.15 | 9.93 | 4.68M |
| September 29, 2026 | 10 | 10.03 | 10.03 | 10.12 | 9.84 | 6.54M |
| September 28, 2026 | 10.1 | 9.92 | 9.92 | 10.13 | 9.82 | 7.38M |
| September 24, 2026 | 10.13 | 10.08 | 10.08 | 10.32 | 10.05 | 6.78M |
| September 23, 2026 | 10.37 | 10.15 | 10.15 | 10.38 | 10.09 | 6.83M |
| September 22, 2026 | 10.24 | 10.32 | 10.32 | 10.49 | 10.22 | 9.06M |
| September 21, 2026 | 10.31 | 10.46 | 10.46 | 10.64 | 10.2 | 10.4M |
| September 18, 2026 | 10.24 | 10.27 | 10.27 | 10.46 | 10.24 | 7.45M |
| September 17, 2026 | 10.31 | 10.21 | 10.21 | 10.4 | 10.08 | 7.37M |
| September 16, 2026 | 10.26 | 10.31 | 10.31 | 10.43 | 10.17 | 8.58M |
| September 15, 2026 | 10.56 | 10.27 | 10.27 | 10.6 | 10.25 | 9.23M |
| September 11, 2026 | 10.74 | 10.92 | 10.92 | 11.1 | 10.71 | 20.09M |
| September 10, 2026 | 10.97 | 10.9 | 10.9 | 11.16 | 10.85 | 15.24M |
| September 09, 2026 | 10.73 | 11.06 | 11.06 | 11.26 | 10.73 | 25.56M |
| September 08, 2026 | 10.8 | 11.05 | 11.05 | 11.06 | 10.77 | 22.78M |
| September 07, 2026 | 10.95 | 10.84 | 10.84 | 11.03 | 10.7 | 20.45M |
| September 04, 2026 | 10.73 | 10.97 | 10.97 | 11.59 | 10.55 | 33.47M |
| September 03, 2026 | 10.82 | 10.68 | 10.68 | 10.84 | 10.55 | 27.44M |
| September 02, 2026 | 10.51 | 10.84 | 10.84 | 11.23 | 10.45 | 42.1M |
| September 01, 2026 | 10.29 | 10.56 | 10.56 | 10.65 | 10.24 | 14.8M |
| August 31, 2026 | 10.25 | 10.29 | 10.29 | 10.32 | 10.08 | 7.76M |
| August 28, 2026 | 10.17 | 10.25 | 10.25 | 10.32 | 10.1 | 11.47M |
| August 27, 2026 | 9.8 | 10.15 | 10.15 | 10.25 | 9.74 | 12.49M |
| August 26, 2026 | 9.87 | 9.83 | 9.83 | 10 | 9.63 | 9.95M |
| August 25, 2026 | 9.61 | 9.92 | 9.92 | 10.01 | 9.58 | 8.58M |
| August 24, 2026 | 9.73 | 9.8 | 9.8 | 9.98 | 9.67 | 6.67M |
| August 21, 2026 | 9.73 | 9.87 | 9.87 | 9.9 | 9.51 | 6.77M |
| August 20, 2026 | 9.82 | 9.78 | 9.78 | 9.95 | 9.66 | 7.4M |
| August 19, 2026 | 10.32 | 9.63 | 9.63 | 10.55 | 9.63 | 14.9M |
| August 18, 2026 | 10.67 | 10.28 | 10.28 | 10.67 | 10.08 | 13.92M |
| August 17, 2026 | 10.25 | 10.53 | 10.53 | 10.58 | 10.25 | 18.97M |
| August 14, 2026 | 10.08 | 10.28 | 10.28 | 10.68 | 10.06 | 20.47M |
| August 13, 2026 | 10.32 | 10.09 | 10.09 | 10.35 | 10.09 | 9.82M |
| August 12, 2026 | 10.25 | 10.28 | 10.28 | 10.33 | 10.16 | 7.69M |
| August 11, 2026 | 10.3 | 10.25 | 10.25 | 10.35 | 10.04 | 16.59M |
AD
