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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	16.56	16.42	16.42	17.12	16.4	27.67M
September 25, 2025	16.87	16.58	16.58	16.88	16.54	15.06M
September 24, 2025	16.55	16.95	16.95	16.98	16.4	14.68M
September 23, 2025	17.19	16.7	16.7	17.3	16.21	23.07M
September 22, 2025	16.92	17.15	17.15	17.16	16.75	19.86M
September 19, 2025	16.9	17.1	17.1	17.9	16.85	33.99M
September 18, 2025	17.15	16.9	16.9	17.59	16.72	27.78M
September 17, 2025	17.13	17.17	17.17	17.3	17.05	14.17M
September 16, 2025	17.04	17.28	17.28	17.28	16.88	17.85M
September 15, 2025	17.34	17.04	17.04	17.35	17	16.85M
September 12, 2025	17.27	17.26	17.26	17.65	17.17	28.42M
September 11, 2025	17.1	17.32	17.32	17.38	16.89	23.27M
September 10, 2025	16.7	17.15	17.15	17.37	16.7	21.44M
September 09, 2025	17.2	16.72	16.72	17.38	16.66	24.32M
September 08, 2025	17.3	17.39	17.39	17.76	17.16	23.98M
September 05, 2025	17.18	17.29	17.29	17.31	16.78	27.12M
September 04, 2025	18.1	16.9	16.9	18.43	16.48	47.79M
September 03, 2025	21.97	18.56	18.56	21.99	18.07	46.88M
September 02, 2025	21.66	21.68	21.68	21.83	20.81	26.3M
September 01, 2025	22.1	21.66	21.66	22.1	21.35	29.66M
August 29, 2025	21.29	22.18	22.18	22.3	20.9	43.66M
August 28, 2025	21.1	21.29	21.29	21.74	19.92	35.34M
August 27, 2025	22.24	21.1	21.1	22.26	21.09	44.49M
August 26, 2025	23	22.41	22.41	23.16	22.38	43.66M
August 25, 2025	22.77	23.26	23.26	24.11	22.5	61.86M
August 22, 2025	22.41	23.03	23.03	23.36	21.43	63.05M
August 21, 2025	22.9	22.93	22.93	23.75	22.5	46.76M
August 20, 2025	22.89	23.27	23.27	25.1	22.8	76.4M
August 19, 2025	23.09	22.88	22.88	23.39	22.66	47.22M
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

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