Skip to main content
Xi'an ChenXi Aviation Technology Corp., Ltd. (SHE:300581)
China flag China · Delayed Price · Currency is CNY
15.12
-0.37 (-2.39%)
At close: Mar 9, 2026

SHE:300581 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.4115.5015.0015.1215.12-2.39%12,225,130
Mar 6, 202615.3515.6415.2115.4915.490.39%10,414,790
Mar 5, 202615.6115.7215.2715.4315.43-1.41%15,630,233
Mar 4, 202615.2116.1314.9015.6515.65-0.76%20,040,110
Mar 3, 202616.4716.6415.5515.7715.77-5.57%27,877,070
Mar 2, 202617.0417.3316.4516.7016.704.57%45,667,520
Feb 27, 202616.0016.1715.9115.9715.97-0.50%10,222,364
Feb 26, 202616.1216.1815.9316.0516.05-0.99%9,610,893
Feb 25, 202616.1716.2516.0116.2116.21-0.25%13,378,240
Feb 24, 202615.9616.4415.8216.2516.252.52%17,780,810
Feb 13, 202615.5116.0415.4715.8515.852.59%14,536,467
Feb 12, 202615.6815.6815.4115.4515.45-0.96%7,249,035
Feb 11, 202615.8515.9615.6015.6015.60-1.58%8,026,566
Feb 10, 202615.9816.1015.7715.8515.85-0.56%9,448,482
Feb 9, 202615.7516.1315.7515.9415.941.46%8,751,974
Feb 6, 202615.6415.8015.4615.7115.71-0.32%7,811,835
Feb 5, 202615.7316.0915.7115.7615.76-1.19%8,920,362
Feb 4, 202615.4816.2515.4815.9515.951.85%14,179,786
Feb 3, 202615.4515.6815.3115.6615.662.29%9,264,634
Feb 2, 202615.3815.6715.2715.3115.31-1.42%8,024,879
Jan 30, 202615.7015.9015.3215.5315.53-3.42%15,420,870
Jan 29, 202616.0316.2515.7216.0816.08-11,703,800
Jan 28, 202616.3016.3616.0116.0816.08-2.07%13,842,150
Jan 27, 202616.0816.4916.0016.4216.421.42%18,315,580
Jan 26, 202616.7516.8516.0416.1916.19-4.09%23,294,290
Jan 23, 202616.9717.0016.6516.8816.88-0.82%21,338,980
Jan 22, 202616.3817.0816.3117.0217.022.90%29,563,500
Jan 21, 202616.5017.1016.4116.5416.54-0.60%22,558,780
Jan 20, 202617.2217.4716.4016.6416.64-4.91%34,908,530
Jan 19, 202616.2618.6016.0617.5017.507.43%49,648,070
Jan 16, 202616.4716.5715.9016.2916.29-1.09%21,474,720
Jan 15, 202616.8117.1916.2616.4716.47-3.29%25,401,950
Jan 14, 202617.0017.4916.7317.0317.03-0.93%32,207,613
Jan 13, 202618.0118.0617.0917.1917.19-6.01%42,987,630
Jan 12, 202618.1818.3817.9318.2918.292.06%46,992,430
Jan 9, 202618.0318.3917.5417.9217.921.36%57,962,770
Jan 8, 202616.6817.8816.6817.6817.685.36%50,612,940
Jan 7, 202617.0317.1016.7016.7816.78-2.21%23,616,991
Jan 6, 202616.6517.2716.5717.1617.161.84%34,965,850
Jan 5, 202616.7917.2916.3216.8516.852.18%34,167,240
Dec 31, 202516.2716.5916.1916.4916.490.92%18,226,030
Dec 30, 202516.6116.8316.3116.3416.34-2.33%20,921,750
Dec 29, 202516.4716.8816.2616.7316.731.64%23,397,830
Dec 26, 202516.4516.7716.2216.4616.46-1.20%24,971,450
Dec 25, 202515.9417.0015.9316.6616.664.26%37,581,330
Dec 24, 202515.4316.0815.3115.9815.982.57%21,736,990
Dec 23, 202515.7815.8015.3515.5815.58-1.27%15,972,080
Dec 22, 202515.8015.9315.7215.7815.78-0.32%14,347,780
Dec 19, 202515.6216.0815.5815.8315.831.21%18,130,828
Dec 18, 202515.4315.9015.3315.6415.640.39%17,081,625
Dec 17, 202515.5115.8915.2115.5815.58-0.13%18,164,783
Dec 16, 202516.1616.2015.4015.6015.60-3.76%21,147,700
Dec 15, 202516.3016.5815.7416.2116.21-2.99%21,949,530
Dec 12, 202516.3717.1816.2216.7116.712.01%22,840,620
Dec 11, 202516.9017.0816.3516.3816.38-3.42%21,946,180
Dec 10, 202516.9817.6016.8516.9616.96-0.93%20,426,830
Dec 9, 202517.1917.5416.9817.1217.12-1.50%23,220,885
Dec 8, 202517.2417.8517.2417.3817.381.22%33,554,020
Dec 5, 202516.4317.2816.2717.1717.173.62%30,760,200
Dec 4, 202516.3016.9616.3016.5716.57-0.36%21,017,240
Dec 3, 202517.3217.4916.5516.6316.63-5.08%32,748,840
Dec 2, 202517.2317.8416.9517.5217.520.52%33,543,400
Dec 1, 202517.3017.9717.3017.4317.43-0.63%34,583,130
Nov 28, 202517.3217.8517.0717.5417.54-41,479,716
Nov 27, 202517.4417.9417.1017.5417.540.69%43,873,400
Nov 26, 202518.7018.8517.3617.4217.42-11.35%72,199,740
Nov 25, 202519.4420.2319.0019.6519.65-4.98%79,136,870
Nov 24, 202518.1121.0017.7920.6820.6814.13%99,589,350
Nov 21, 202517.0519.0016.3018.1218.123.96%79,169,230
Nov 20, 202517.1717.7717.0417.4317.43-0.51%38,477,730
Nov 19, 202516.5718.2316.5017.5217.525.42%62,156,580
Nov 18, 202517.0217.5016.3216.6216.62-5.51%41,287,280
Nov 17, 202516.6118.3116.6017.5917.5911.97%66,190,180
Nov 14, 202515.4316.2815.3715.7115.711.29%21,185,910
Nov 13, 202515.4415.6615.3015.5115.510.71%8,697,470
Nov 12, 202515.9615.9615.1115.4015.40-2.90%14,472,210
Nov 11, 202516.1816.2115.8115.8615.86-1.55%9,503,459
Nov 10, 202516.1016.1815.9816.1116.110.06%9,124,026
Nov 7, 202516.3016.3016.0816.1016.10-2.07%12,313,980
Nov 6, 202516.5316.7616.4216.4416.44-0.72%13,148,140
Nov 5, 202516.4016.6816.2916.5616.56-9,070,004
Nov 4, 202516.7116.7916.4016.5616.56-1.55%11,116,030
Nov 3, 202516.5416.8316.4616.8216.821.39%12,997,550
Oct 31, 202516.5316.7216.3816.5916.590.24%11,651,420
Oct 30, 202516.7316.9016.5216.5516.55-3.27%21,431,370
Oct 29, 202517.0117.1516.8617.1117.11-1.16%24,583,400
Oct 28, 202516.4017.9016.2617.3117.314.91%43,026,030
Oct 27, 202516.4016.5316.2216.5016.50-0.72%18,752,600
Oct 24, 202516.1217.0916.1216.6216.623.81%29,825,720
Oct 23, 202516.0116.3015.7116.0116.01-0.74%14,149,870
Oct 22, 202516.4016.5116.0316.1316.13-2.54%14,253,080
Oct 21, 202516.3816.5516.2516.5516.550.91%11,546,970
Oct 20, 202516.4916.7316.1816.4016.40-0.43%16,569,190
Oct 17, 202516.9817.1516.4616.4716.47-5.45%22,706,260
Oct 16, 202517.3618.2817.1617.4217.420.87%30,794,590
Oct 15, 202517.3517.3716.6217.2717.27-1.88%27,284,800
Oct 14, 202518.0018.1117.4617.6017.60-3.77%41,457,220
Oct 13, 202516.9018.6916.6618.2918.294.45%55,284,110
Oct 10, 202516.8418.2516.7117.5117.514.10%55,163,990
Oct 9, 202516.9217.0016.5816.8216.82-0.83%20,203,450