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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	16.49	16.4	16.4	16.73	16.18	16.57M
October 17, 2025	16.98	16.47	16.47	17.15	16.46	22.71M
October 16, 2025	17.36	17.42	17.42	18.28	17.16	30.8M
October 15, 2025	17.35	17.27	17.27	17.37	16.62	27.28M
October 14, 2025	18	17.6	17.6	18.11	17.46	41.46M
October 13, 2025	16.9	18.29	18.29	18.69	16.66	55.3M
October 10, 2025	16.84	17.51	17.51	18.25	16.71	55.16M
October 09, 2025	16.92	16.82	16.82	17	16.58	20.42M
September 30, 2025	16.49	16.96	16.96	17.07	16.38	27.31M
September 29, 2025	16.41	16.45	16.45	16.51	16.02	18.03M
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

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