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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	15.51	15.85	15.85	16.04	15.47	14.54M
February 12, 2026	15.68	15.45	15.45	15.68	15.41	7.25M
February 11, 2026	15.85	15.6	15.6	15.96	15.6	8.03M
February 10, 2026	15.98	15.85	15.85	16.1	15.77	9.45M
February 09, 2026	15.75	15.94	15.94	16.13	15.75	8.75M
February 06, 2026	15.64	15.71	15.71	15.8	15.46	7.81M
February 05, 2026	15.73	15.76	15.76	16.09	15.71	8.92M
February 04, 2026	15.48	15.95	15.95	16.25	15.48	14.18M
February 03, 2026	15.45	15.66	15.66	15.68	15.31	9.26M
February 02, 2026	15.38	15.31	15.31	15.67	15.27	8.02M
January 30, 2026	15.7	15.53	15.53	15.9	15.32	15.42M
January 29, 2026	16.03	16.08	16.08	16.25	15.72	11.71M
January 28, 2026	16.3	16.08	16.08	16.36	16.01	13.84M
January 27, 2026	16.08	16.42	16.42	16.49	16	18.32M
January 26, 2026	16.75	16.19	16.19	16.85	16.04	23.29M
January 23, 2026	16.97	16.88	16.88	17	16.65	21.34M
January 22, 2026	16.38	17.02	17.02	17.08	16.31	29.57M
January 21, 2026	16.5	16.54	16.54	17.1	16.41	22.56M
January 20, 2026	17.22	16.64	16.64	17.47	16.4	34.91M
January 19, 2026	16.26	17.5	17.5	18.6	16.06	49.65M
January 16, 2026	16.47	16.29	16.29	16.57	15.9	21.47M
January 15, 2026	16.81	16.47	16.47	17.19	16.26	25.4M
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

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