Xi'an ChenXi Aviation Technology Corp., Ltd. Class A 300581
SZSE · China · Electronic Technology
CNY 9.95-0.08 (-0.80%)
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 9.95 | -0.80% | CNY 10.10 | CNY 10.15 | CNY 9.93 | 4.60M |
| 2026-09-29 | CNY 10.03 | +1.11% | CNY 10.00 | CNY 10.12 | CNY 9.84 | 6.41M |
| 2026-09-28 | CNY 9.92 | -1.59% | CNY 10.10 | CNY 10.13 | CNY 9.82 | 7.33M |
| 2026-09-24 | CNY 10.08 | -0.69% | CNY 10.13 | CNY 10.32 | CNY 10.05 |
| 6.68M |
| 2026-09-23 | CNY 10.15 | -1.65% | CNY 10.37 | CNY 10.38 | CNY 10.09 | 6.83M |
| 2026-09-22 | CNY 10.32 | -1.34% | CNY 10.42 | CNY 10.49 | CNY 10.22 | 9.06M |
| 2026-09-21 | CNY 10.46 | +1.85% | CNY 10.31 | CNY 10.64 | CNY 10.20 | 10.38M |
| 2026-09-18 | CNY 10.27 | +0.59% | CNY 10.24 | CNY 10.46 | CNY 10.24 | 7.32M |
| 2026-09-17 | CNY 10.21 | -0.97% | CNY 10.31 | CNY 10.40 | CNY 10.08 | 7.31M |
| 2026-09-16 | CNY 10.31 | +0.39% | CNY 10.26 | CNY 10.43 | CNY 10.17 | 8.49M |
| 2026-09-15 | CNY 10.27 | -2.56% | CNY 10.56 | CNY 10.60 | CNY 10.25 | 9.11M |
| 2026-09-14 | CNY 10.54 | -3.48% | CNY 10.92 | CNY 11.10 | CNY 10.52 | 14.90M |
| 2026-09-11 | CNY 10.92 | +0.18% | CNY 10.74 | CNY 11.10 | CNY 10.71 | 20.09M |
| 2026-09-10 | CNY 10.90 | -1.45% | CNY 10.97 | CNY 11.16 | CNY 10.85 | 15.24M |
| 2026-09-09 | CNY 11.06 | +0.09% | CNY 10.97 | CNY 11.26 | CNY 10.82 | 25.37M |
| 2026-09-08 | CNY 11.05 | +1.94% | CNY 10.80 | CNY 11.06 | CNY 10.77 | 22.14M |
| 2026-09-07 | CNY 10.84 | -1.19% | CNY 10.95 | CNY 11.03 | CNY 10.70 | 20.26M |
| 2026-09-04 | CNY 10.97 | +2.72% | CNY 10.73 | CNY 11.59 | CNY 10.55 | 32.88M |
| 2026-09-03 | CNY 10.68 | -1.48% | CNY 10.82 | CNY 10.84 | CNY 10.55 | 27.43M |
| 2026-09-02 | CNY 10.84 | +2.65% | CNY 10.51 | CNY 11.23 | CNY 10.45 | 41.83M |
| 2026-09-01 | CNY 10.56 | +2.62% | CNY 10.29 | CNY 10.65 | CNY 10.24 | 14.65M |
| 2026-08-31 | CNY 10.29 | +0.39% | CNY 10.25 | CNY 10.32 | CNY 10.08 | 7.62M |
| 2026-08-28 | CNY 10.25 | +0.99% | CNY 10.17 | CNY 10.32 | CNY 10.10 | 11.35M |
| 2026-08-27 | CNY 10.15 | +3.26% | CNY 9.80 | CNY 10.25 | CNY 9.74 | 12.24M |
| 2026-08-26 | CNY 9.83 | -0.91% | CNY 9.87 | CNY 10.00 | CNY 9.63 | 9.88M |
| 2026-08-25 | CNY 9.92 | +1.22% | CNY 9.61 | CNY 10.01 | CNY 9.58 | 8.42M |
| 2026-08-24 | CNY 9.80 | -0.71% | CNY 9.83 | CNY 9.98 | CNY 9.67 | 6.67M |
| 2026-08-21 | CNY 9.87 | +0.92% | CNY 9.73 | CNY 9.90 | CNY 9.51 | 6.65M |
| 2026-08-20 | CNY 9.78 | +1.56% | CNY 9.82 | CNY 9.95 | CNY 9.66 | 7.28M |
| 2026-08-19 | CNY 9.63 | -6.32% | CNY 10.32 | CNY 10.55 | CNY 9.63 | 14.89M |
| 2026-08-18 | CNY 10.28 | -2.37% | CNY 10.67 | CNY 10.67 | CNY 10.08 | 13.75M |
| 2026-08-17 | CNY 10.53 | +2.43% | CNY 10.25 | CNY 10.58 | CNY 10.25 | 18.50M |
| 2026-08-14 | CNY 10.28 | +1.88% | CNY 10.08 | CNY 10.68 | CNY 10.06 | 20.30M |
| 2026-08-13 | CNY 10.09 | -1.85% | CNY 10.32 | CNY 10.35 | CNY 10.09 | 9.69M |
| 2026-08-12 | CNY 10.28 | +0.29% | CNY 10.25 | CNY 10.33 | CNY 10.16 | 7.63M |
| 2026-08-11 | CNY 10.25 | -2.66% | CNY 10.30 | CNY 10.35 | CNY 10.04 | 16.48M |
| 2026-08-10 | CNY 10.53 | +3.64% | CNY 10.17 | CNY 10.58 | CNY 10.10 | 21.84M |
| 2026-08-07 | CNY 10.16 | +0.69% | CNY 10.12 | CNY 10.19 | CNY 9.88 | 12.44M |
| 2026-08-06 | CNY 10.09 | +0.10% | CNY 10.09 | CNY 10.25 | CNY 9.88 | 13.34M |
| 2026-08-05 | CNY 10.08 | -0.20% | CNY 10.13 | CNY 10.20 | CNY 9.95 | 13.37M |
| 2026-08-04 | CNY 10.10 | +1.00% | CNY 10.16 | CNY 10.17 | CNY 9.91 | 11.90M |
| 2026-08-03 | CNY 10.00 | +0.91% | CNY 9.88 | CNY 10.07 | CNY 9.71 | 13.54M |
| 2026-07-31 | CNY 9.91 | +2.91% | CNY 9.56 | CNY 9.97 | CNY 9.50 | 19.75M |
| 2026-07-30 | CNY 9.63 | -0.52% | CNY 9.65 | CNY 9.92 | CNY 9.58 | 16.30M |
| 2026-07-29 | CNY 9.68 | +1.36% | CNY 9.55 | CNY 9.78 | CNY 9.45 | 13.11M |
| 2026-07-28 | CNY 9.55 | -2.55% | CNY 9.48 | CNY 9.79 | CNY 9.45 | 15.55M |
| 2026-07-27 | CNY 9.80 | +2.51% | CNY 9.34 | CNY 10.06 | CNY 9.04 | 27.00M |
| 2026-07-24 | CNY 9.56 | +1.06% | CNY 9.29 | CNY 10.21 | CNY 9.28 | 33.17M |
| 2026-07-23 | CNY 9.46 | +7.74% | CNY 8.86 | CNY 9.55 | CNY 8.73 | 26.91M |
| 2026-07-22 | CNY 8.78 | -1.57% | CNY 8.90 | CNY 9.03 | CNY 8.75 | 9.10M |
| 2026-07-21 | CNY 8.92 | +0.22% | CNY 8.98 | CNY 8.99 | CNY 8.41 | 13.07M |
| 2026-07-20 | CNY 8.90 | +0.68% | CNY 8.86 | CNY 9.11 | CNY 8.60 | 10.95M |
| 2026-07-17 | CNY 8.84 | -2.96% | CNY 9.11 | CNY 9.21 | CNY 8.68 | 10.59M |
| 2026-07-16 | CNY 9.11 | -0.33% | CNY 9.00 | CNY 9.23 | CNY 8.90 | 8.39M |
| 2026-07-15 | CNY 9.14 | -1.30% | CNY 9.15 | CNY 9.34 | CNY 9.06 | 9.98M |
| 2026-07-14 | CNY 9.26 | +0.65% | CNY 9.21 | CNY 9.29 | CNY 8.78 | 12.82M |
| 2026-07-13 | CNY 9.20 | -9.36% | CNY 9.92 | CNY 9.98 | CNY 9.20 | 19.43M |
| 2026-07-10 | CNY 10.15 | +3.15% | CNY 9.76 | CNY 10.66 | CNY 9.59 | 26.02M |
| 2026-07-09 | CNY 9.84 | +1.97% | CNY 9.70 | CNY 9.99 | CNY 9.46 | 15.22M |
| 2026-07-08 | CNY 9.65 | -6.31% | CNY 10.23 | CNY 10.35 | CNY 9.64 | 18.20M |
| 2026-07-07 | CNY 10.30 | -6.28% | CNY 10.85 | CNY 11.10 | CNY 10.29 | 18.00M |
| 2026-07-06 | CNY 10.99 | -6.15% | CNY 11.56 | CNY 11.77 | CNY 10.92 | 22.45M |
| 2026-07-03 | CNY 11.71 | +5.50% | CNY 11.15 | CNY 12.23 | CNY 11.15 | 28.73M |
| 2026-07-02 | CNY 11.10 | -3.48% | CNY 11.27 | CNY 11.58 | CNY 11.08 | 17.53M |
| 2026-07-01 | CNY 11.50 | +2.31% | CNY 11.13 | CNY 11.72 | CNY 11.13 | 24.41M |
| 2026-06-30 | CNY 11.24 | +6.04% | CNY 10.75 | CNY 11.85 | CNY 10.68 | 30.43M |
| 2026-06-29 | CNY 10.60 | -2.21% | CNY 11.00 | CNY 11.09 | CNY 10.47 | 13.78M |
| 2026-06-26 | CNY 10.84 | -3.21% | CNY 11.12 | CNY 11.27 | CNY 10.67 | 18.78M |
| 2026-06-25 | CNY 11.20 | -3.03% | CNY 11.53 | CNY 11.70 | CNY 11.08 | 16.07M |
| 2026-06-24 | CNY 11.55 | -0.86% | CNY 11.55 | CNY 11.75 | CNY 11.16 | 15.47M |
| 2026-06-23 | CNY 11.65 | -2.84% | CNY 12.00 | CNY 12.49 | CNY 11.57 | 20.59M |
| 2026-06-22 | CNY 11.99 | +0.42% | CNY 11.86 | CNY 12.03 | CNY 11.40 | 20.18M |
| 2026-06-18 | CNY 11.94 | -3.24% | CNY 12.18 | CNY 12.30 | CNY 11.85 | 19.52M |
| 2026-06-17 | CNY 12.34 | -3.59% | CNY 12.60 | CNY 13.06 | CNY 12.28 | 27.87M |
| 2026-06-16 | CNY 12.80 | -1.99% | CNY 12.91 | CNY 13.37 | CNY 12.71 | 36.23M |
| 2026-06-15 | CNY 13.06 | -0.76% | CNY 12.41 | CNY 13.16 | CNY 12.21 | 57.05M |
| 2026-06-12 | CNY 13.16 | +19.96% | CNY 11.04 | CNY 13.16 | CNY 10.94 | 43.65M |
| 2026-06-11 | CNY 10.97 | -0.18% | CNY 10.98 | CNY 11.45 | CNY 10.73 | 24.59M |
| 2026-06-10 | CNY 10.99 | +5.37% | CNY 10.36 | CNY 11.94 | CNY 10.36 | 30.56M |
| 2026-06-09 | CNY 10.43 | +0.38% | CNY 10.42 | CNY 10.53 | CNY 10.24 | 6.69M |
| 2026-06-08 | CNY 10.39 | -3.08% | CNY 10.51 | CNY 10.84 | CNY 10.15 | 10.23M |
| 2026-06-05 | CNY 10.72 | +1.32% | CNY 10.58 | CNY 10.89 | CNY 10.42 | 7.99M |
| 2026-06-04 | CNY 10.58 | -1.95% | CNY 10.78 | CNY 10.81 | CNY 10.47 | 6.64M |
| 2026-06-03 | CNY 10.79 | +0.09% | CNY 10.76 | CNY 10.96 | CNY 10.64 | 7.07M |
| 2026-06-02 | CNY 10.78 | -2.18% | CNY 11.02 | CNY 11.18 | CNY 10.54 | 7.30M |
| 2026-06-01 | CNY 11.02 | +0.55% | CNY 10.96 | CNY 11.22 | CNY 10.93 | 5.84M |
| 2026-05-29 | CNY 10.96 | -4.86% | CNY 11.47 | CNY 11.62 | CNY 10.90 | 9.29M |
| 2026-05-28 | CNY 11.52 | +2.67% | CNY 11.19 | CNY 11.65 | CNY 11.13 | 8.38M |
| 2026-05-27 | CNY 11.22 | -2.94% | CNY 11.80 | CNY 11.81 | CNY 11.12 | 7.80M |
| 2026-05-26 | CNY 11.56 | -3.83% | CNY 11.97 | CNY 12.07 | CNY 11.34 | 10.91M |