Skip to main content
China Express Airlines Co.,LTD (SHE:002928)
China flag China · Delayed Price · Currency is CNY
10.09
-0.13 (-1.27%)
At close: Dec 5, 2025

SHE:002928 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.2610.2610.0110.0910.09-1.27%12,815,570
Dec 4, 202510.2410.3810.1610.2210.22-0.20%12,903,000
Dec 3, 20259.9110.519.8210.2410.243.12%35,527,310
Dec 2, 202510.1210.159.919.939.93-2.36%20,678,400
Dec 1, 202510.1210.249.9410.1710.170.59%27,030,240
Nov 28, 202510.1110.2710.0210.1110.11-0.30%15,155,110
Nov 27, 202510.4110.4710.0910.1410.14-2.69%25,327,310
Nov 26, 202510.4010.6910.3610.4210.42-0.76%26,078,160
Nov 25, 202510.8510.9510.2810.5010.50-3.93%40,991,200
Nov 24, 202511.2611.3910.7710.9310.93-2.58%25,872,720
Nov 21, 202511.3511.6011.0911.2211.22-2.26%17,217,490
Nov 20, 202511.5511.7211.3011.4811.48-0.17%15,935,070
Nov 19, 202511.2611.7511.2511.5011.501.41%27,215,210
Nov 18, 202511.5311.7311.1211.3411.34-2.49%24,332,630
Nov 17, 202511.6011.9011.5211.6311.63-2.35%24,187,500
Nov 14, 202512.2512.2911.7011.9111.91-3.17%24,996,640
Nov 13, 202511.9512.4811.8512.3012.303.19%28,699,800
Nov 12, 202511.7612.2011.6611.9211.921.10%22,654,900
Nov 11, 202511.6211.9411.4511.7911.791.03%24,649,160
Nov 10, 202511.0212.1810.9711.6711.675.32%38,445,620
Nov 7, 202511.2011.2610.8911.0811.08-0.98%14,852,470
Nov 6, 202511.0211.3711.0011.1911.191.08%15,889,400
Nov 5, 202510.5411.1910.4711.0711.074.14%22,879,420
Nov 4, 202510.7610.9210.5210.6310.63-1.57%16,636,640
Nov 3, 202510.6910.9110.5610.8010.801.22%21,201,900
Oct 31, 202510.7010.8110.3010.6710.67-1.20%25,449,240
Oct 30, 202510.6710.9310.6510.8010.800.75%19,849,370
Oct 29, 202510.4310.7510.3010.7210.723.08%17,460,980
Oct 28, 202510.6610.7510.3810.4010.40-1.52%20,437,200
Oct 27, 202510.6010.8510.5310.5610.56-0.66%25,715,500
Oct 24, 202510.7610.7710.4310.6310.63-1.67%22,940,150
Oct 23, 202510.6810.9510.5810.8110.810.37%20,003,600
Oct 22, 202510.9110.9710.5610.7710.77-2.36%32,743,500
Oct 21, 202511.0911.1510.8011.0311.03-2.30%38,464,130
Oct 20, 202510.5811.2910.4811.2911.295.71%50,508,100
Oct 17, 202510.7011.0410.5210.6810.68-39,079,980
Oct 16, 202510.6311.0610.5110.6810.68-0.74%52,902,020
Oct 15, 20259.8010.769.8010.7610.7610.02%35,558,610
Oct 14, 20259.929.989.759.789.78-1.31%14,859,250
Oct 13, 20259.7510.089.749.919.91-1.69%16,304,790
Oct 10, 202510.0010.469.9910.0810.08-0.10%22,167,220
Oct 9, 20259.9910.169.6310.0910.090.70%22,603,750
Sep 30, 20259.8810.169.7710.0210.021.01%14,710,530
Sep 29, 20259.749.939.479.929.921.85%16,331,510
Sep 26, 20259.709.819.669.749.74-0.20%12,163,790
Sep 25, 20259.669.869.569.769.760.93%16,371,960
Sep 24, 20259.469.689.409.679.671.68%11,072,400
Sep 23, 20259.619.669.319.519.51-1.55%12,913,820
Sep 22, 20259.749.779.549.669.66-1.43%12,168,290
Sep 19, 20259.579.869.539.809.802.40%18,012,070
Sep 18, 20259.949.949.529.579.57-3.92%22,357,620
Sep 17, 20259.7810.019.709.969.961.63%19,971,820
Sep 16, 20259.589.909.439.809.803.92%21,141,930
Sep 15, 20259.559.659.409.439.43-1.46%17,183,100
Sep 12, 20259.509.629.429.579.570.95%17,703,090
Sep 11, 20259.459.499.309.489.480.11%14,603,160
Sep 10, 20259.639.729.409.479.47-2.67%17,274,810
Sep 9, 20259.519.799.459.739.732.10%23,962,350
Sep 8, 20259.229.639.219.539.533.36%31,972,400
Sep 5, 20258.919.278.819.229.223.48%26,394,470
Sep 4, 20258.768.948.708.918.912.18%26,861,290
Sep 3, 20258.768.858.638.728.72-0.34%13,736,520
Sep 2, 20259.009.028.708.758.75-2.78%25,767,130
Sep 1, 20259.089.298.929.009.00-2.17%27,908,850
Aug 29, 20259.119.239.109.209.201.88%21,110,570
Aug 28, 20259.129.328.879.039.03-1.42%25,927,370
Aug 27, 20259.279.539.159.169.16-1.19%21,603,700
Aug 26, 20259.149.369.079.279.271.20%16,593,760
Aug 25, 20259.079.219.009.169.160.99%16,627,150
Aug 22, 20259.129.168.909.079.07-0.77%24,269,270
Aug 21, 20259.059.319.009.149.140.99%24,320,890
Aug 20, 20258.919.068.869.059.051.12%14,466,500
Aug 19, 20259.019.088.928.958.95-1.00%13,976,920
Aug 18, 20258.899.148.829.049.041.80%23,759,590
Aug 15, 20258.708.898.708.888.881.49%14,244,430
Aug 14, 20258.968.978.738.758.75-2.99%21,226,170
Aug 13, 20258.739.058.689.029.024.04%36,870,230
Aug 12, 20258.628.688.528.678.670.58%15,296,120
Aug 11, 20258.618.658.568.628.62-0.23%11,651,500
Aug 8, 20258.558.648.478.648.641.17%12,410,250
Aug 7, 20258.498.558.408.548.540.47%10,269,920
Aug 6, 20258.478.518.398.508.50-11,848,430
Aug 5, 20258.478.578.428.508.500.35%10,571,840
Aug 4, 20258.388.708.378.478.470.36%22,277,950
Aug 1, 20258.328.458.308.448.441.32%15,073,200
Jul 31, 20258.538.538.308.338.33-2.69%16,022,700
Jul 30, 20258.508.598.458.568.560.47%20,818,600
Jul 29, 20258.568.578.428.528.52-0.35%16,228,450
Jul 28, 20258.758.758.548.558.55-2.40%17,220,300
Jul 25, 20258.798.998.718.768.76-0.45%17,943,700
Jul 24, 20258.818.878.738.808.80-0.11%15,592,890
Jul 23, 20258.789.258.758.818.813.28%38,719,330
Jul 22, 20258.548.578.428.538.53-13,142,430
Jul 21, 20258.578.658.498.538.53-0.35%13,232,150
Jul 18, 20258.688.738.538.568.56-1.61%13,212,690
Jul 17, 20258.538.828.508.708.701.99%28,298,390
Jul 16, 20258.858.938.518.538.53-3.51%26,675,790
Jul 15, 20258.899.308.768.848.842.20%43,467,140
Jul 14, 20258.588.698.468.658.650.35%14,174,390
Jul 11, 20258.448.698.418.628.623.86%22,296,290