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

12.39

-0.41(-3.20%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	12.82	12.39	12.39	12.89	12.38	5.79M
April 02, 2026	12.92	12.8	12.8	13.05	12.74	6.38M
April 01, 2026	13.16	13	13	13.23	12.9	6.96M
March 31, 2026	13.17	12.99	12.99	13.3	12.97	8.46M
March 30, 2026	12.87	13.17	13.17	13.19	12.8	9.34M
March 27, 2026	12.75	13	13	13.08	12.68	7.68M
March 26, 2026	13.18	12.87	12.87	13.22	12.77	11.25M
March 25, 2026	12.83	13.34	13.34	13.55	12.66	18.41M
March 24, 2026	12.58	12.95	12.95	13.45	12.35	20.49M
March 23, 2026	12.59	12.34	12.34	12.95	12.26	11.9M
March 20, 2026	13.46	12.88	12.88	13.63	12.88	9.44M
March 19, 2026	13.93	13.41	13.41	13.94	13.35	9.91M
March 18, 2026	14.01	14.04	14.04	14.14	13.71	7.85M
March 17, 2026	14.58	14.04	14.04	14.62	14.02	7.46M
March 16, 2026	14.44	14.5	14.5	14.56	14.43	4.94M
March 13, 2026	14.4	14.45	14.45	14.54	14.22	6.48M
March 12, 2026	14.89	14.41	14.41	14.9	14.4	12.09M
March 11, 2026	15.1	14.94	14.94	15.29	14.93	10.32M
March 10, 2026	15.35	15.13	15.13	15.35	15.09	5.99M
March 09, 2026	15.41	15.12	15.12	15.5	15	12.23M
March 06, 2026	15.35	15.49	15.49	15.64	15.21	10.41M
March 05, 2026	15.61	15.43	15.43	15.72	15.27	15.63M
March 04, 2026	16	15.64	15.64	16.13	14.9	16.38M
March 03, 2026	16.47	15.77	15.77	16.64	15.55	27.88M
March 02, 2026	17.04	16.7	16.7	17.33	16.45	45.67M
February 27, 2026	16	15.97	15.97	16.17	15.91	10.23M
February 26, 2026	16.12	16.05	16.05	16.18	15.93	9.61M
February 25, 2026	16.17	16.21	16.21	16.25	16.01	13.38M
February 24, 2026	15.96	16.25	16.25	16.44	15.82	17.78M
February 13, 2026	15.51	15.85	0	16.04	15.47	14.54M
February 12, 2026	15.68	15.45	0	15.68	15.41	7.25M
February 11, 2026	15.85	15.6	0	15.96	15.6	8.03M
February 10, 2026	15.98	15.85	0	16.1	15.77	9.45M
February 09, 2026	15.75	15.94	0	16.13	15.75	8.75M
February 06, 2026	15.64	15.71	0	15.8	15.46	7.81M
February 05, 2026	15.73	15.76	0	16.09	15.71	8.92M
February 04, 2026	15.48	15.95	0	16.25	15.48	14.18M
February 03, 2026	15.45	15.66	0	15.68	15.31	9.26M
February 02, 2026	15.38	15.31	0	15.67	15.27	8.02M
January 30, 2026	15.7	15.53	0	15.9	15.32	15.42M
January 29, 2026	16.03	16.08	0	16.25	15.72	11.71M
January 28, 2026	16.3	16.08	0	16.36	16.01	13.84M
January 27, 2026	16.08	16.42	0	16.49	16	18.32M
January 26, 2026	16.75	16.19	0	16.85	16.04	23.29M
January 23, 2026	16.97	16.88	0	17	16.65	21.34M
January 22, 2026	16.38	17.02	0	17.08	16.31	29.57M
January 21, 2026	16.5	16.54	0	17.1	16.41	22.56M
January 20, 2026	17.22	16.64	0	17.47	16.4	34.91M
January 19, 2026	16.26	17.5	0	18.6	16.06	49.65M
January 16, 2026	16.47	16.29	0	16.57	15.9	21.47M
January 15, 2026	16.81	16.47	0	17.19	16.26	25.4M
January 14, 2026	17	17.03	0	17.49	16.73	32.21M
January 13, 2026	18.01	17.19	0	18.06	17.09	42.99M
January 12, 2026	18.18	18.29	0	18.38	17.93	47M
January 09, 2026	18.03	17.92	0	18.39	17.54	57.96M
January 08, 2026	16.68	17.68	0	17.88	16.68	50.61M
January 07, 2026	17.03	16.78	0	17.1	16.7	23.62M
January 06, 2026	16.65	17.16	0	17.27	16.57	35.31M
January 05, 2026	16.79	16.85	0	17.29	16.32	34.17M
December 31, 2025	16.27	16.49	0	16.59	16.19	18.23M