Stock listing
Shenzhen:300581 Xi'an ChenXi Aviation Technology Corp., Ltd. (晨曦航空) 股价
Follow Xi'an ChenXi Aviation Technology Corp., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300581
¥10.57 CNY +0.19 (+1.8%)
Close on Nov 3, 2026
- Day range
- ¥10.23 – ¥11.24 CNYNov 3, 2026
- Volume
- 40.46M sharesNov 3, 2026
- Market cap
- ¥5.81B CNYAt the close on Nov 3, 2026 · price × 550.1M shares outstanding
- 52-week range
- ¥8.41 – ¥21.00 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥220.4M CNYMedian day 13.54M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:300581 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥10.57 | +0.19 | +1.8% | ¥10.31 | ¥11.24 | ¥10.23 | 40,457,105 | |
| ¥10.38 | +0.31 | +3.1% | ¥9.96 | ¥10.52 | ¥9.59 | 33,395,859 | |
| ¥10.07 | -0.53 | -5.0% | ¥10.73 | ¥11.15 | ¥10.06 | 40,645,397 | |
| ¥10.60 | +0.14 | +1.3% | ¥10.33 | ¥10.99 | ¥10.14 | 41,120,059 | |
| ¥10.46 | +0.27 | +2.6% | ¥10.34 | ¥10.58 | ¥10.03 | 29,900,600 | |
| ¥10.19 | -0.60 | -5.6% | ¥10.92 | ¥11.06 | ¥10.18 | 35,978,941 | |
| ¥10.79 | -0.39 | -3.5% | ¥11.01 | ¥11.50 | ¥10.58 | 38,585,793 | |
| ¥11.18 | +0.39 | +3.6% | ¥10.73 | ¥11.23 | ¥10.39 | 51,579,982 | |
| ¥10.79 | -0.71 | -6.2% | ¥11.43 | ¥11.80 | ¥10.79 | 55,315,693 | |
| ¥11.50 | -0.01 | -0.1% | ¥11.67 | ¥12.00 | ¥11.39 | 46,482,970 | |
| ¥11.51 | -0.54 | -4.5% | ¥11.87 | ¥11.97 | ¥11.29 | 59,548,968 | |
| ¥12.05 | +0.24 | +2.0% | ¥13.02 | ¥13.24 | ¥11.61 | 87,783,553 | |
| ¥11.81 | +1.97 | +20.0% | ¥10.04 | ¥11.81 | ¥9.96 | 51,125,969 | |
| ¥9.84 | -0.24 | -2.4% | ¥9.90 | ¥10.15 | ¥9.78 | 9,804,240 | |
| ¥10.08 | -0.05 | -0.5% | ¥10.18 | ¥10.35 | ¥9.82 | 12,865,250 | |
| ¥10.13 | +0.48 | +5.0% | ¥9.55 | ¥10.46 | ¥9.44 | 18,557,105 | |
| ¥9.65 | -0.23 | -2.3% | ¥9.85 | ¥9.94 | ¥9.63 | 4,957,772 | |
| ¥9.88 | -0.03 | -0.3% | ¥9.98 | ¥9.99 | ¥9.47 | 8,798,286 | |
| ¥9.91 | -0.04 | -0.4% | ¥10.06 | ¥10.42 | ¥9.84 | 10,928,700 | |
| ¥9.95 | -0.08 | -0.8% | ¥10.10 | ¥10.15 | ¥9.93 | 4,600,374 | |
| ¥10.03 | +0.11 | +1.1% | ¥10.00 | ¥10.12 | ¥9.84 | 6,408,826 | |
| ¥9.92 | -0.16 | -1.6% | ¥10.10 | ¥10.13 | ¥9.82 | 7,325,603 | |
| ¥10.08 | -0.07 | -0.7% | ¥10.13 | ¥10.32 | ¥10.05 | 6,680,434 | |
| ¥10.15 | -0.17 | -1.6% | ¥10.37 | ¥10.38 | ¥10.09 | 6,829,400 | |
| ¥10.32 | -0.14 | -1.3% | ¥10.42 | ¥10.49 | ¥10.22 | 9,057,590 | |
| ¥10.46 | +0.19 | +1.9% | ¥10.31 | ¥10.64 | ¥10.20 | 10,376,400 | |
| ¥10.27 | +0.06 | +0.6% | ¥10.24 | ¥10.46 | ¥10.24 | 7,318,608 | |
| ¥10.21 | -0.10 | -1.0% | ¥10.31 | ¥10.40 | ¥10.08 | 7,314,780 | |
| ¥10.31 | +0.04 | +0.4% | ¥10.26 | ¥10.43 | ¥10.17 | 8,490,090 | |
| ¥10.27 | -0.27 | -2.6% | ¥10.56 | ¥10.60 | ¥10.25 | 9,105,067 | |
| ¥10.54 | -0.38 | -3.5% | ¥10.92 | ¥11.10 | ¥10.52 | 14,895,911 | |
| ¥10.92 | +0.02 | +0.2% | ¥10.74 | ¥11.10 | ¥10.71 | 20,086,035 | |
| ¥10.90 | -0.16 | -1.4% | ¥10.97 | ¥11.16 | ¥10.85 | 15,238,975 | |
| ¥11.06 | +0.01 | +0.1% | ¥10.97 | ¥11.26 | ¥10.82 | 25,374,039 | |
| ¥11.05 | +0.21 | +1.9% | ¥10.80 | ¥11.06 | ¥10.77 | 22,138,232 | |
| ¥10.84 | -0.13 | -1.2% | ¥10.95 | ¥11.03 | ¥10.70 | 20,255,939 | |
| ¥10.97 | +0.29 | +2.7% | ¥10.73 | ¥11.59 | ¥10.55 | 32,877,070 | |
| ¥10.68 | -0.16 | -1.5% | ¥10.82 | ¥10.84 | ¥10.55 | 27,430,787 | |
| ¥10.84 | +0.28 | +2.7% | ¥10.51 | ¥11.23 | ¥10.45 | 41,833,461 | |
| ¥10.56 | +0.27 | +2.6% | ¥10.29 | ¥10.65 | ¥10.24 | 14,646,518 | |
| ¥10.29 | +0.04 | +0.4% | ¥10.25 | ¥10.32 | ¥10.08 | 7,624,491 | |
| ¥10.25 | +0.10 | +1.0% | ¥10.17 | ¥10.32 | ¥10.10 | 11,351,003 | |
| ¥10.15 | +0.32 | +3.3% | ¥9.80 | ¥10.25 | ¥9.74 | 12,243,323 | |
| ¥9.83 | -0.09 | -0.9% | ¥9.87 | ¥10.00 | ¥9.63 | 9,876,070 | |
| ¥9.92 | +0.12 | +1.2% | ¥9.61 | ¥10.01 | ¥9.58 | 8,421,839 | |
| ¥9.80 | -0.07 | -0.7% | ¥9.83 | ¥9.98 | ¥9.67 | 6,668,625 | |
| ¥9.87 | +0.09 | +0.9% | ¥9.73 | ¥9.90 | ¥9.51 | 6,650,200 | |
| ¥9.78 | +0.15 | +1.6% | ¥9.82 | ¥9.95 | ¥9.66 | 7,282,660 | |
| ¥9.63 | -0.65 | -6.3% | ¥10.32 | ¥10.55 | ¥9.63 | 14,891,887 | |
| ¥10.28 | -0.25 | -2.4% | ¥10.67 | ¥10.67 | ¥10.08 | 13,750,858 | |
| ¥10.53 | +0.25 | +2.4% | ¥10.25 | ¥10.58 | ¥10.25 | 18,498,549 | |
| ¥10.28 | +0.19 | +1.9% | ¥10.08 | ¥10.68 | ¥10.06 | 20,299,061 | |
| ¥10.09 | -0.19 | -1.8% | ¥10.32 | ¥10.35 | ¥10.09 | 9,685,429 | |
| ¥10.28 | +0.03 | +0.3% | ¥10.25 | ¥10.33 | ¥10.16 | 7,629,046 | |
| ¥10.25 | -0.28 | -2.7% | ¥10.30 | ¥10.35 | ¥10.04 | 16,479,402 | |
| ¥10.53 | +0.37 | +3.6% | ¥10.17 | ¥10.58 | ¥10.10 | 21,835,859 | |
| ¥10.16 | +0.07 | +0.7% | ¥10.12 | ¥10.19 | ¥9.88 | 12,443,937 | |
| ¥10.09 | +0.01 | +0.1% | ¥10.09 | ¥10.25 | ¥9.88 | 13,335,021 | |
| ¥10.08 | -0.02 | -0.2% | ¥10.13 | ¥10.20 | ¥9.95 | 13,373,510 | |
| ¥10.10 | +0.10 | +1.0% | ¥10.16 | ¥10.17 | ¥9.91 | 11,900,595 | |
| ¥10.00 | +0.09 | +0.9% | ¥9.88 | ¥10.07 | ¥9.71 | 13,535,012 |
- Ticker
- Shenzhen:300581
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Nov 25, 2025
XiAn ChenXi Aviation Tech's Shareholder To Unload Stake In Co
Latest news
XiAn ChenXi Aviation Tech's Shareholder To Unload Stake In Co
Nov 25, 2025
Closed ¥17.42 (-11.3%) on Nov 26, 2025
Xi'an ChenXi Aviation Technology Corp., Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Nov 25, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Xi'an ChenXi Aviation Technology Corp., Ltd.