China Express Airlines Co.,LTD (SHE:002928)
China
· Delayed Price · Currency is CNY 10.09
-0.13 (-1.27%)
At close: Dec 5, 2025
SHE:002928 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.26 | 10.26 | 10.01 | 10.09 | 10.09 | -1.27% | 12,815,570 |
| Dec 4, 2025 | 10.24 | 10.38 | 10.16 | 10.22 | 10.22 | -0.20% | 12,903,000 |
| Dec 3, 2025 | 9.91 | 10.51 | 9.82 | 10.24 | 10.24 | 3.12% | 35,527,310 |
| Dec 2, 2025 | 10.12 | 10.15 | 9.91 | 9.93 | 9.93 | -2.36% | 20,678,400 |
| Dec 1, 2025 | 10.12 | 10.24 | 9.94 | 10.17 | 10.17 | 0.59% | 27,030,240 |
| Nov 28, 2025 | 10.11 | 10.27 | 10.02 | 10.11 | 10.11 | -0.30% | 15,155,110 |
| Nov 27, 2025 | 10.41 | 10.47 | 10.09 | 10.14 | 10.14 | -2.69% | 25,327,310 |
| Nov 26, 2025 | 10.40 | 10.69 | 10.36 | 10.42 | 10.42 | -0.76% | 26,078,160 |
| Nov 25, 2025 | 10.85 | 10.95 | 10.28 | 10.50 | 10.50 | -3.93% | 40,991,200 |
| Nov 24, 2025 | 11.26 | 11.39 | 10.77 | 10.93 | 10.93 | -2.58% | 25,872,720 |
| Nov 21, 2025 | 11.35 | 11.60 | 11.09 | 11.22 | 11.22 | -2.26% | 17,217,490 |
| Nov 20, 2025 | 11.55 | 11.72 | 11.30 | 11.48 | 11.48 | -0.17% | 15,935,070 |
| Nov 19, 2025 | 11.26 | 11.75 | 11.25 | 11.50 | 11.50 | 1.41% | 27,215,210 |
| Nov 18, 2025 | 11.53 | 11.73 | 11.12 | 11.34 | 11.34 | -2.49% | 24,332,630 |
| Nov 17, 2025 | 11.60 | 11.90 | 11.52 | 11.63 | 11.63 | -2.35% | 24,187,500 |
| Nov 14, 2025 | 12.25 | 12.29 | 11.70 | 11.91 | 11.91 | -3.17% | 24,996,640 |
| Nov 13, 2025 | 11.95 | 12.48 | 11.85 | 12.30 | 12.30 | 3.19% | 28,699,800 |
| Nov 12, 2025 | 11.76 | 12.20 | 11.66 | 11.92 | 11.92 | 1.10% | 22,654,900 |
| Nov 11, 2025 | 11.62 | 11.94 | 11.45 | 11.79 | 11.79 | 1.03% | 24,649,160 |
| Nov 10, 2025 | 11.02 | 12.18 | 10.97 | 11.67 | 11.67 | 5.32% | 38,445,620 |
| Nov 7, 2025 | 11.20 | 11.26 | 10.89 | 11.08 | 11.08 | -0.98% | 14,852,470 |
| Nov 6, 2025 | 11.02 | 11.37 | 11.00 | 11.19 | 11.19 | 1.08% | 15,889,400 |
| Nov 5, 2025 | 10.54 | 11.19 | 10.47 | 11.07 | 11.07 | 4.14% | 22,879,420 |
| Nov 4, 2025 | 10.76 | 10.92 | 10.52 | 10.63 | 10.63 | -1.57% | 16,636,640 |
| Nov 3, 2025 | 10.69 | 10.91 | 10.56 | 10.80 | 10.80 | 1.22% | 21,201,900 |
| Oct 31, 2025 | 10.70 | 10.81 | 10.30 | 10.67 | 10.67 | -1.20% | 25,449,240 |
| Oct 30, 2025 | 10.67 | 10.93 | 10.65 | 10.80 | 10.80 | 0.75% | 19,849,370 |
| Oct 29, 2025 | 10.43 | 10.75 | 10.30 | 10.72 | 10.72 | 3.08% | 17,460,980 |
| Oct 28, 2025 | 10.66 | 10.75 | 10.38 | 10.40 | 10.40 | -1.52% | 20,437,200 |
| Oct 27, 2025 | 10.60 | 10.85 | 10.53 | 10.56 | 10.56 | -0.66% | 25,715,500 |
| Oct 24, 2025 | 10.76 | 10.77 | 10.43 | 10.63 | 10.63 | -1.67% | 22,940,150 |
| Oct 23, 2025 | 10.68 | 10.95 | 10.58 | 10.81 | 10.81 | 0.37% | 20,003,600 |
| Oct 22, 2025 | 10.91 | 10.97 | 10.56 | 10.77 | 10.77 | -2.36% | 32,743,500 |
| Oct 21, 2025 | 11.09 | 11.15 | 10.80 | 11.03 | 11.03 | -2.30% | 38,464,130 |
| Oct 20, 2025 | 10.58 | 11.29 | 10.48 | 11.29 | 11.29 | 5.71% | 50,508,100 |
| Oct 17, 2025 | 10.70 | 11.04 | 10.52 | 10.68 | 10.68 | - | 39,079,980 |
| Oct 16, 2025 | 10.63 | 11.06 | 10.51 | 10.68 | 10.68 | -0.74% | 52,902,020 |
| Oct 15, 2025 | 9.80 | 10.76 | 9.80 | 10.76 | 10.76 | 10.02% | 35,558,610 |
| Oct 14, 2025 | 9.92 | 9.98 | 9.75 | 9.78 | 9.78 | -1.31% | 14,859,250 |
| Oct 13, 2025 | 9.75 | 10.08 | 9.74 | 9.91 | 9.91 | -1.69% | 16,304,790 |
| Oct 10, 2025 | 10.00 | 10.46 | 9.99 | 10.08 | 10.08 | -0.10% | 22,167,220 |
| Oct 9, 2025 | 9.99 | 10.16 | 9.63 | 10.09 | 10.09 | 0.70% | 22,603,750 |
| Sep 30, 2025 | 9.88 | 10.16 | 9.77 | 10.02 | 10.02 | 1.01% | 14,710,530 |
| Sep 29, 2025 | 9.74 | 9.93 | 9.47 | 9.92 | 9.92 | 1.85% | 16,331,510 |
| Sep 26, 2025 | 9.70 | 9.81 | 9.66 | 9.74 | 9.74 | -0.20% | 12,163,790 |
| Sep 25, 2025 | 9.66 | 9.86 | 9.56 | 9.76 | 9.76 | 0.93% | 16,371,960 |
| Sep 24, 2025 | 9.46 | 9.68 | 9.40 | 9.67 | 9.67 | 1.68% | 11,072,400 |
| Sep 23, 2025 | 9.61 | 9.66 | 9.31 | 9.51 | 9.51 | -1.55% | 12,913,820 |
| Sep 22, 2025 | 9.74 | 9.77 | 9.54 | 9.66 | 9.66 | -1.43% | 12,168,290 |
| Sep 19, 2025 | 9.57 | 9.86 | 9.53 | 9.80 | 9.80 | 2.40% | 18,012,070 |