China Express Airlines Co., Ltd. Class A 002928
SZSE · China · Transportation
CNY 6.37+0.25 (+4.08%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.37 | +4.08% | CNY 6.19 | CNY 6.46 | CNY 6.12 | 40.78M |
| 2026-09-29 | CNY 6.12 | +0.66% | CNY 6.07 | CNY 6.13 | CNY 6.06 | 14.84M |
| 2026-09-28 | CNY 6.08 | -1.94% | CNY 6.19 | CNY 6.19 | CNY 5.99 | 28.62M |
| 2026-09-24 | CNY 6.20 | -4.62% | CNY 6.38 | CNY 6.38 | CNY 6.18 | 39.08M |
| 2026-09-23 | CNY 6.50 | +1.09% | CNY 6.53 | CNY 6.58 | CNY 6.46 | 26.89M |
| 2026-09-22 | CNY 6.43 | -1.23% | CNY 6.55 | CNY 6.58 | CNY 6.42 | 23.26M |
| 2026-09-21 | CNY 6.51 | +0.77% | CNY 6.57 | CNY 6.59 | CNY 6.49 | 20.38M |
| 2026-09-18 | CNY 6.46 | +1.10% | CNY 6.46 | CNY 6.49 | CNY 6.39 | 26.01M |
| 2026-09-17 | CNY 6.39 | +2.08% | CNY 6.29 | CNY 6.39 | CNY 6.25 | 17.03M |
| 2026-09-16 | CNY 6.26 | -0.95% | CNY 6.30 | CNY 6.33 | CNY 6.18 | 16.93M |
| 2026-09-15 | CNY 6.32 | +0.48% | CNY 6.29 | CNY 6.40 | CNY 6.28 | 17.71M |
| 2026-09-14 | CNY 6.29 | -0.47% | CNY 6.19 | CNY 6.34 | CNY 6.16 | 19.63M |
| 2026-09-11 | CNY 6.32 | -2.32% | CNY 6.35 | CNY 6.37 | CNY 6.10 | 38.21M |
| 2026-09-10 | CNY 6.47 | -0.15% | CNY 6.45 | CNY 6.56 | CNY 6.41 | 16.74M |
| 2026-09-09 | CNY 6.48 | +1.09% | CNY 6.39 | CNY 6.49 | CNY 6.33 | 19.32M |
| 2026-09-08 | CNY 6.41 | -0.16% | CNY 6.40 | CNY 6.50 | CNY 6.37 | 18.51M |
| 2026-09-07 | CNY 6.42 | -0.16% | CNY 6.38 | CNY 6.46 | CNY 6.34 | 19.20M |
| 2026-09-04 | CNY 6.43 | +2.39% | CNY 6.28 | CNY 6.49 | CNY 6.25 | 28.64M |
| 2026-09-03 | CNY 6.28 | +1.62% | CNY 6.21 | CNY 6.35 | CNY 6.19 | 24.63M |
| 2026-09-02 | CNY 6.18 | -1.75% | CNY 6.21 | CNY 6.23 | CNY 6.14 | 16.60M |
| 2026-09-01 | CNY 6.29 | +2.11% | CNY 6.12 | CNY 6.34 | CNY 6.11 | 24.97M |
| 2026-08-31 | CNY 6.16 | -2.84% | CNY 6.26 | CNY 6.27 | CNY 6.15 | 21.70M |
| 2026-08-28 | CNY 6.34 | +0.32% | CNY 6.27 | CNY 6.37 | CNY 6.23 | 17.88M |
| 2026-08-27 | CNY 6.32 | -0.47% | CNY 6.28 | CNY 6.33 | CNY 6.21 | 19.25M |
| 2026-08-26 | CNY 6.35 | +1.60% | CNY 6.39 | CNY 6.44 | CNY 6.30 | 23.98M |
| 2026-08-25 | CNY 6.25 | +0.81% | CNY 6.16 | CNY 6.28 | CNY 6.15 | 14.38M |
| 2026-08-24 | CNY 6.20 | +0.81% | CNY 6.18 | CNY 6.28 | CNY 6.14 | 18.38M |
| 2026-08-21 | CNY 6.15 | 0.00% | CNY 6.10 | CNY 6.15 | CNY 6.04 | 13.74M |
| 2026-08-20 | CNY 6.15 | +0.99% | CNY 6.10 | CNY 6.18 | CNY 6.09 | 17.73M |
| 2026-08-19 | CNY 6.09 | -2.72% | CNY 6.21 | CNY 6.28 | CNY 6.08 | 20.71M |
| 2026-08-18 | CNY 6.26 | -2.03% | CNY 6.35 | CNY 6.35 | CNY 6.23 | 17.25M |
| 2026-08-17 | CNY 6.39 | -0.16% | CNY 6.39 | CNY 6.40 | CNY 6.31 | 11.57M |
| 2026-08-14 | CNY 6.40 | -0.93% | CNY 6.47 | CNY 6.48 | CNY 6.34 | 29.64M |
| 2026-08-13 | CNY 6.46 | -1.37% | CNY 6.55 | CNY 6.59 | CNY 6.45 | 15.63M |
| 2026-08-12 | CNY 6.55 | +0.77% | CNY 6.50 | CNY 6.60 | CNY 6.47 | 16.95M |
| 2026-08-11 | CNY 6.50 | -1.22% | CNY 6.49 | CNY 6.59 | CNY 6.40 | 33.23M |
| 2026-08-10 | CNY 6.58 | +0.77% | CNY 6.50 | CNY 6.59 | CNY 6.46 | 17.85M |
| 2026-08-07 | CNY 6.53 | -1.95% | CNY 6.58 | CNY 6.63 | CNY 6.48 | 22.76M |
| 2026-08-06 | CNY 6.66 | -1.62% | CNY 6.70 | CNY 6.80 | CNY 6.55 | 30.83M |
| 2026-08-05 | CNY 6.77 | +1.96% | CNY 6.79 | CNY 6.81 | CNY 6.67 | 26.04M |
| 2026-08-04 | CNY 6.64 | -1.63% | CNY 6.75 | CNY 6.75 | CNY 6.59 | 22.41M |
| 2026-08-03 | CNY 6.75 | +1.66% | CNY 6.72 | CNY 6.78 | CNY 6.66 | 19.46M |
| 2026-07-31 | CNY 6.64 | +2.63% | CNY 6.48 | CNY 6.70 | CNY 6.45 | 32.74M |
| 2026-07-30 | CNY 6.47 | +0.62% | CNY 6.35 | CNY 6.55 | CNY 6.35 | 30.13M |
| 2026-07-29 | CNY 6.43 | +1.26% | CNY 6.22 | CNY 6.47 | CNY 6.21 | 32.67M |
| 2026-07-28 | CNY 6.35 | +1.44% | CNY 6.26 | CNY 6.38 | CNY 6.22 | 34.60M |
| 2026-07-27 | CNY 6.26 | +2.96% | CNY 6.33 | CNY 6.40 | CNY 6.16 | 41.80M |
| 2026-07-24 | CNY 6.08 | -2.88% | CNY 6.14 | CNY 6.27 | CNY 6.06 | 27.00M |
| 2026-07-23 | CNY 6.26 | +2.96% | CNY 6.05 | CNY 6.27 | CNY 6.02 | 35.44M |
| 2026-07-22 | CNY 6.08 | -0.16% | CNY 5.93 | CNY 6.11 | CNY 5.92 | 27.23M |
| 2026-07-21 | CNY 6.09 | +1.00% | CNY 6.05 | CNY 6.15 | CNY 6.01 | 29.88M |
| 2026-07-20 | CNY 6.03 | +0.33% | CNY 5.92 | CNY 6.07 | CNY 5.92 | 29.10M |
| 2026-07-17 | CNY 6.01 | -1.80% | CNY 6.05 | CNY 6.14 | CNY 6.00 | 32.71M |
| 2026-07-16 | CNY 6.12 | -0.81% | CNY 6.09 | CNY 6.19 | CNY 6.05 | 25.53M |
| 2026-07-15 | CNY 6.17 | +0.49% | CNY 6.07 | CNY 6.18 | CNY 6.01 | 30.85M |
| 2026-07-14 | CNY 6.14 | +0.16% | CNY 5.97 | CNY 6.16 | CNY 5.92 | 24.76M |
| 2026-07-13 | CNY 6.13 | -5.11% | CNY 6.25 | CNY 6.26 | CNY 6.08 | 34.06M |
| 2026-07-10 | CNY 6.46 | +1.10% | CNY 6.42 | CNY 6.50 | CNY 6.29 | 33.89M |
| 2026-07-09 | CNY 6.39 | -3.03% | CNY 6.40 | CNY 6.48 | CNY 6.31 | 34.66M |
| 2026-07-08 | CNY 6.59 | -2.51% | CNY 6.60 | CNY 6.75 | CNY 6.52 | 37.56M |
| 2026-07-07 | CNY 6.76 | -3.98% | CNY 6.99 | CNY 7.03 | CNY 6.75 | 35.37M |
| 2026-07-06 | CNY 7.04 | +1.00% | CNY 7.00 | CNY 7.18 | CNY 6.93 | 41.66M |
| 2026-07-03 | CNY 6.97 | -1.97% | CNY 7.14 | CNY 7.20 | CNY 6.89 | 42.65M |
| 2026-07-02 | CNY 7.11 | -2.47% | CNY 7.46 | CNY 7.59 | CNY 7.08 | 46.67M |
| 2026-07-01 | CNY 7.29 | +4.29% | CNY 6.90 | CNY 7.36 | CNY 6.81 | 55.96M |
| 2026-06-30 | CNY 6.99 | -6.05% | CNY 7.40 | CNY 7.43 | CNY 6.91 | 59.13M |
| 2026-06-29 | CNY 7.44 | -2.62% | CNY 7.64 | CNY 7.70 | CNY 7.30 | 42.98M |
| 2026-06-26 | CNY 7.64 | -3.29% | CNY 7.77 | CNY 7.96 | CNY 7.64 | 57.03M |
| 2026-06-25 | CNY 7.90 | +10.03% | CNY 7.31 | CNY 7.90 | CNY 7.30 | 68.74M |
| 2026-06-24 | CNY 7.18 | +3.31% | CNY 6.99 | CNY 7.38 | CNY 6.93 | 40.72M |
| 2026-06-23 | CNY 6.95 | -2.39% | CNY 7.03 | CNY 7.24 | CNY 6.95 | 26.46M |
| 2026-06-22 | CNY 7.12 | -0.28% | CNY 7.00 | CNY 7.13 | CNY 6.82 | 27.99M |
| 2026-06-18 | CNY 7.14 | -3.51% | CNY 7.30 | CNY 7.35 | CNY 7.02 | 29.26M |
| 2026-06-17 | CNY 7.40 | +3.21% | CNY 7.40 | CNY 7.50 | CNY 7.16 | 47.09M |
| 2026-06-16 | CNY 7.17 | -1.65% | CNY 7.23 | CNY 7.39 | CNY 7.14 | 31.46M |
| 2026-06-15 | CNY 7.29 | +4.14% | CNY 7.43 | CNY 7.58 | CNY 7.24 | 57.48M |
| 2026-06-12 | CNY 7.00 | +6.71% | CNY 6.99 | CNY 7.11 | CNY 6.83 | 57.75M |
| 2026-06-11 | CNY 6.56 | -3.53% | CNY 6.50 | CNY 6.57 | CNY 6.41 | 33.30M |
| 2026-06-10 | CNY 6.80 | +0.29% | CNY 6.68 | CNY 6.82 | CNY 6.64 | 30.99M |
| 2026-06-09 | CNY 6.78 | +2.88% | CNY 6.72 | CNY 6.79 | CNY 6.56 | 42.18M |
| 2026-06-08 | CNY 6.59 | -9.10% | CNY 7.00 | CNY 7.00 | CNY 6.54 | 70.08M |
| 2026-06-05 | CNY 7.25 | -1.63% | CNY 7.45 | CNY 7.66 | CNY 7.21 | 41.98M |
| 2026-06-04 | CNY 7.37 | +1.80% | CNY 7.24 | CNY 7.46 | CNY 7.23 | 41.07M |
| 2026-06-03 | CNY 7.24 | -4.86% | CNY 7.41 | CNY 7.44 | CNY 7.20 | 56.03M |
| 2026-06-02 | CNY 7.61 | -1.30% | CNY 7.66 | CNY 7.66 | CNY 7.42 | 52.78M |
| 2026-06-01 | CNY 7.71 | -2.41% | CNY 7.77 | CNY 7.82 | CNY 7.47 | 40.93M |
| 2026-05-29 | CNY 7.90 | +3.13% | CNY 7.93 | CNY 8.25 | CNY 7.84 | 61.66M |
| 2026-05-28 | CNY 7.66 | -1.67% | CNY 8.00 | CNY 8.05 | CNY 7.57 | 40.29M |
| 2026-05-27 | CNY 7.79 | -1.02% | CNY 7.83 | CNY 7.98 | CNY 7.75 | 34.77M |
| 2026-05-26 | CNY 7.87 | +1.81% | CNY 7.74 | CNY 8.11 | CNY 7.70 | 75.60M |