Xi'an ChenXi Aviation Technology Corp., Ltd. - 300581.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	22.5	23.44	23.44	23.87	22.32	62.22M
August 15, 2025	22.16	22.38	22.38	22.51	21.73	35.39M
August 14, 2025	22.68	22.16	22.16	22.96	21.94	49.42M
August 13, 2025	22.6	23.1	23.1	23.92	22.5	55.29M
August 12, 2025	23.15	22.76	22.76	23.47	22.39	51.36M
August 11, 2025	23.19	23.4	23.4	23.88	23	58.74M
August 08, 2025	23.2	23.01	23.01	23.88	22.89	62.91M
August 07, 2025	23.88	23.26	23.26	24.52	23.07	88.88M
August 06, 2025	21.48	24.38	24.38	25.77	21.48	120.52M
August 05, 2025	21.99	21.85	21.85	22.95	21.74	66.96M
August 04, 2025	21	22.08	22.08	23	21	68.31M
August 01, 2025	22.28	21.33	21.33	22.65	21	58M
July 31, 2025	21.4	22.64	22.64	22.99	21.4	71.55M
July 30, 2025	23.2	22.07	22.07	24.24	21.75	86.93M
July 29, 2025	21.2	22.86	22.86	23.5	21.08	98.87M
July 28, 2025	20.56	21.55	21.55	21.7	20.49	73.73M
July 25, 2025	20.92	20.71	20.71	21.27	20.56	41.11M
July 24, 2025	20.3	21.2	21.2	21.59	20.17	64.77M
July 23, 2025	20.31	20.35	20.35	21.05	20.19	58.44M
July 22, 2025	20.79	21.29	21.29	22.37	20.52	97.32M
July 21, 2025	20.78	21	21	21.3	20.35	66.42M
July 18, 2025	20.5	20.75	20.75	21.39	20.13	88.77M
July 17, 2025	18.46	20.58	20.58	21.5	18.46	95.37M
July 16, 2025	18.5	18.58	18.58	18.99	18.4	31.55M
July 15, 2025	19	18.65	18.65	19.28	18.36	43.63M
July 14, 2025	19.51	19.09	19.09	19.74	19.01	61.46M
July 11, 2025	19.5	20.36	20.36	20.8	19.41	62.83M
July 10, 2025	20.22	19.59	19.59	20.5	19.41	67.34M
July 09, 2025	20.85	20.97	20.97	22.32	20.17	96.05M
July 08, 2025	20.39	20.55	20.55	20.98	20.06	63.09M
July 07, 2025	20.3	20.38	20.38	20.84	19.6	69.01M
July 04, 2025	19.84	21.19	21.19	21.38	19.7	105.55M
July 03, 2025	19.88	19.81	19.81	20.98	19.4	87.83M
July 02, 2025	20.21	19.53	19.53	20.93	19.43	88M
July 01, 2025	21.9	20.95	20.95	22.77	20.71	159.56M
June 30, 2025	17.33	20.47	20.47	20.47	17.16	74.26M
June 27, 2025	16.84	17.06	17.06	17.99	16.8	68.19M
June 26, 2025	17.37	17.29	17.29	18.33	17.02	94.37M
June 25, 2025	16.72	17.37	17.37	18.24	16.35	108.55M
June 24, 2025	15.98	16.7	16.7	17.47	15.98	97.91M
June 23, 2025	17.96	17.68	17.68	18.3	17.03	83.51M
June 20, 2025	17.98	17.86	17.86	18.76	17.44	81.68M
June 19, 2025	18.37	19.08	19.08	20.99	17.65	135.32M
June 18, 2025	18.02	19.98	19.98	20.68	17.84	143.28M
June 17, 2025	16.99	17.66	17.66	18.77	16.35	130.45M
June 16, 2025	16.4	16.98	16.98	17.95	16.35	136.67M
June 13, 2025	13.63	15.82	15.82	15.82	13.63	123.96M
June 12, 2025	13.21	13.18	13.18	13.32	13.07	25.51M
June 11, 2025	13.37	13.34	13.34	13.4	13.14	26.77M
June 10, 2025	13.8	13.36	13.36	13.85	13.11	55.82M
June 09, 2025	13.94	14.09	14.09	14.36	13.71	64.78M
June 06, 2025	13.81	13.88	13.88	14.85	13.81	88.7M
June 05, 2025	13.32	13.5	13.5	13.64	13.21	36.69M
June 04, 2025	13.77	13.54	13.54	14	13.48	42.73M
June 03, 2025	13.77	13.8	13.8	14.29	13.62	64.29M
May 30, 2025	13.6	13.41	13.41	13.76	13.39	34.86M
May 29, 2025	13.42	13.72	13.72	13.72	13.16	39.24M
May 28, 2025	13.87	13.4	13.4	14	13.35	56.59M
May 27, 2025	14.21	14.08	14.08	14.46	13.84	61.1M
May 26, 2025	13.75	14.21	14.21	14.37	13.53	58.27M

Xi'an ChenXi Aviation Technology Corp., Ltd. (300581.SZ) SHZ