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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	17	17.03	17.03	17.49	16.73	32.21M
January 13, 2026	18.01	17.19	17.19	18.06	17.09	42.99M
January 12, 2026	18.18	18.29	18.29	18.38	17.93	47M
January 09, 2026	18.03	17.92	17.92	18.39	17.54	57.96M
January 08, 2026	16.68	17.68	17.68	17.88	16.68	50.61M
January 07, 2026	17.03	16.78	16.78	17.1	16.7	23.62M
January 06, 2026	16.65	17.16	17.16	17.27	16.57	35.31M
January 05, 2026	16.79	16.85	16.85	17.29	16.32	34.17M
December 31, 2025	16.27	16.49	16.49	16.59	16.19	18.23M
December 30, 2025	16.61	16.34	16.34	16.83	16.31	21.14M
December 29, 2025	16.47	16.73	16.73	16.88	16.26	21.77M
December 26, 2025	16.45	16.46	16.46	16.77	16.22	24.97M
December 25, 2025	15.94	16.66	16.66	17	15.93	37.58M
December 24, 2025	15.43	15.98	15.98	16.08	15.31	21.74M
December 23, 2025	15.78	15.58	15.58	15.8	15.35	15.97M
December 22, 2025	15.8	15.78	15.78	15.93	15.72	14.35M
December 19, 2025	15.62	15.83	15.83	16.08	15.58	18.37M
December 18, 2025	15.43	15.64	15.64	15.9	15.33	17.23M
December 17, 2025	15.51	15.58	15.58	15.89	15.21	18.16M
December 16, 2025	16.16	15.6	15.6	16.2	15.4	21.15M
December 15, 2025	16.3	16.21	16.21	16.58	15.74	21.95M
December 12, 2025	16.37	16.71	16.71	17.18	16.22	22.84M
December 11, 2025	16.9	16.38	16.38	17.08	16.35	21.95M
December 10, 2025	16.98	16.96	16.96	17.6	16.85	20.43M
December 09, 2025	17.19	17.12	17.12	17.54	16.98	23.22M
December 08, 2025	17.24	17.38	17.38	17.85	17.24	33.56M
December 05, 2025	16.43	17.17	17.17	17.28	16.27	30.76M
December 04, 2025	17.32	16.57	16.57	17.32	16.3	21.02M
December 03, 2025	17.32	16.63	16.63	17.49	16.55	32.75M
December 02, 2025	17.23	17.52	17.52	17.84	16.95	33.54M
December 01, 2025	17.3	17.43	17.43	17.97	17.3	34.59M
November 28, 2025	17.32	17.54	17.54	17.85	17.07	41.48M
November 27, 2025	17.44	17.54	17.54	17.94	17.1	43.88M
November 26, 2025	18.7	17.42	17.42	18.85	17.36	72.2M
November 25, 2025	19.44	19.65	19.65	20.23	19	80.1M
November 24, 2025	18.11	20.68	20.68	21	17.79	99.59M
November 21, 2025	17.05	18.12	18.12	19	16.3	79.18M
November 20, 2025	17.17	17.43	17.43	17.77	17.04	38.48M
November 19, 2025	16.57	17.52	17.52	18.23	16.5	62.16M
November 18, 2025	17.02	16.62	16.62	17.5	16.32	41.29M
November 17, 2025	16.61	17.59	17.59	18.31	16.6	66.2M
November 14, 2025	15.43	15.71	15.71	16.28	15.37	21.36M
November 13, 2025	15.44	15.51	15.51	15.66	15.3	8.7M
November 12, 2025	15.96	15.4	15.4	15.96	15.11	14.47M
November 11, 2025	16.18	15.86	15.86	16.21	15.81	9.5M
November 10, 2025	16.1	16.11	16.11	16.18	15.98	9.21M
November 07, 2025	16.3	16.1	16.1	16.3	16.08	12.31M
November 06, 2025	16.53	16.44	16.44	16.76	16.42	13.15M
November 05, 2025	16.4	16.56	16.56	16.68	16.29	9.2M
November 04, 2025	16.71	16.56	16.56	16.79	16.4	11.12M
November 03, 2025	16.54	16.82	16.82	16.83	16.46	13M
October 31, 2025	16.53	16.59	16.59	16.72	16.38	11.91M
October 30, 2025	16.73	16.55	16.55	16.9	16.52	21.44M
October 29, 2025	17.01	17.11	17.11	17.15	16.86	24.58M
October 28, 2025	16.4	17.31	17.31	17.9	16.26	43.03M
October 27, 2025	16.4	16.5	16.5	16.53	16.22	18.75M
October 24, 2025	16.12	16.62	16.62	17.09	16.12	29.83M
October 23, 2025	16.98	16.01	16.01	16.98	15.71	14.15M
October 22, 2025	16.4	16.13	16.13	16.51	16.03	14.41M
October 21, 2025	16.38	16.55	16.55	16.55	16.25	11.55M

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