China Southern Airlines Company Limited (SHA:600029)
China · Delayed Price · Currency is CNY 5.93
-0.10 (-1.66%)
Sep 29, 2025, 2:45 PM CST
SHA:600029 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.95 | 6.03 | 5.89 | 6.03 | 6.03 | 1.17% | 53,758,030 |
| Sep 25, 2025 | 5.96 | 6.01 | 5.92 | 5.96 | 5.96 | -0.33% | 36,865,822 |
| Sep 24, 2025 | 5.96 | 6.00 | 5.91 | 5.98 | 5.98 | - | 46,606,359 |
| Sep 23, 2025 | 5.99 | 6.00 | 5.87 | 5.98 | 5.98 | -0.50% | 56,307,305 |
| Sep 22, 2025 | 6.01 | 6.03 | 5.91 | 6.01 | 6.01 | - | 43,521,384 |
| Sep 19, 2025 | 5.95 | 6.02 | 5.93 | 6.01 | 6.01 | 0.33% | 47,073,646 |
| Sep 18, 2025 | 6.21 | 6.23 | 5.93 | 5.99 | 5.99 | -3.85% | 101,954,253 |
| Sep 17, 2025 | 6.05 | 6.26 | 6.03 | 6.23 | 6.23 | 2.98% | 124,641,112 |
| Sep 16, 2025 | 6.05 | 6.14 | 6.00 | 6.05 | 6.05 | 0.33% | 77,009,623 |
| Sep 15, 2025 | 6.04 | 6.09 | 6.00 | 6.03 | 6.03 | -0.50% | 34,754,913 |
| Sep 12, 2025 | 6.08 | 6.12 | 6.03 | 6.06 | 6.06 | - | 52,337,339 |
| Sep 11, 2025 | 6.04 | 6.07 | 5.97 | 6.06 | 6.06 | -0.16% | 46,743,551 |
| Sep 10, 2025 | 6.13 | 6.13 | 6.04 | 6.07 | 6.07 | -0.98% | 38,744,850 |
| Sep 9, 2025 | 6.13 | 6.16 | 6.08 | 6.13 | 6.13 | -0.16% | 47,901,070 |
| Sep 8, 2025 | 5.89 | 6.17 | 5.87 | 6.14 | 6.14 | 4.42% | 112,712,280 |
| Sep 5, 2025 | 5.84 | 5.89 | 5.81 | 5.88 | 5.88 | 0.68% | 45,843,791 |
| Sep 4, 2025 | 5.82 | 5.86 | 5.79 | 5.84 | 5.84 | 0.17% | 50,043,851 |
| Sep 3, 2025 | 5.91 | 5.93 | 5.82 | 5.83 | 5.83 | -1.35% | 47,850,660 |
| Sep 2, 2025 | 5.96 | 5.99 | 5.88 | 5.91 | 5.91 | -1.01% | 40,556,697 |
| Sep 1, 2025 | 6.05 | 6.06 | 5.93 | 5.97 | 5.97 | -1.16% | 54,541,658 |
| Aug 29, 2025 | 6.06 | 6.15 | 6.03 | 6.04 | 6.04 | 0.17% | 80,653,778 |
| Aug 28, 2025 | 6.01 | 6.08 | 5.92 | 6.03 | 6.03 | 0.33% | 65,438,063 |
| Aug 27, 2025 | 6.06 | 6.14 | 5.97 | 6.01 | 6.01 | -0.99% | 85,220,854 |
| Aug 26, 2025 | 6.00 | 6.13 | 5.96 | 6.07 | 6.07 | 1.17% | 92,626,177 |
| Aug 25, 2025 | 5.89 | 6.00 | 5.88 | 6.00 | 6.00 | 2.04% | 84,927,164 |
| Aug 22, 2025 | 5.96 | 5.97 | 5.83 | 5.88 | 5.88 | -1.34% | 95,139,354 |
| Aug 21, 2025 | 5.97 | 6.01 | 5.92 | 5.96 | 5.96 | 0.17% | 54,181,314 |
| Aug 20, 2025 | 5.92 | 5.97 | 5.88 | 5.95 | 5.95 | 0.85% | 65,955,588 |
| Aug 19, 2025 | 5.88 | 5.93 | 5.85 | 5.90 | 5.90 | 0.51% | 73,038,833 |
| Aug 18, 2025 | 5.87 | 5.92 | 5.84 | 5.87 | 5.87 | 0.17% | 74,153,865 |
| Aug 15, 2025 | 5.75 | 5.87 | 5.72 | 5.86 | 5.86 | 1.74% | 94,233,552 |
| Aug 14, 2025 | 5.77 | 5.79 | 5.73 | 5.76 | 5.76 | - | 54,474,558 |
| Aug 13, 2025 | 5.76 | 5.78 | 5.73 | 5.76 | 5.76 | 0.35% | 63,312,502 |
| Aug 12, 2025 | 5.73 | 5.75 | 5.71 | 5.74 | 5.74 | 0.17% | 33,554,386 |
| Aug 11, 2025 | 5.72 | 5.73 | 5.69 | 5.73 | 5.73 | 0.17% | 31,106,595 |
| Aug 8, 2025 | 5.74 | 5.74 | 5.70 | 5.72 | 5.72 | -0.35% | 29,251,757 |
| Aug 7, 2025 | 5.72 | 5.74 | 5.70 | 5.74 | 5.74 | 0.35% | 26,512,129 |
| Aug 6, 2025 | 5.74 | 5.74 | 5.68 | 5.72 | 5.72 | -0.17% | 32,779,661 |
| Aug 5, 2025 | 5.69 | 5.74 | 5.68 | 5.73 | 5.73 | 0.70% | 31,475,907 |
| Aug 4, 2025 | 5.66 | 5.69 | 5.64 | 5.69 | 5.69 | 0.35% | 33,457,501 |
| Aug 1, 2025 | 5.67 | 5.68 | 5.65 | 5.67 | 5.67 | - | 43,150,001 |
| Jul 31, 2025 | 5.76 | 5.77 | 5.65 | 5.67 | 5.67 | -1.73% | 88,127,905 |
| Jul 30, 2025 | 5.78 | 5.82 | 5.75 | 5.77 | 5.77 | -0.35% | 42,978,600 |
| Jul 29, 2025 | 5.79 | 5.81 | 5.75 | 5.79 | 5.79 | - | 37,305,616 |
| Jul 28, 2025 | 5.86 | 5.89 | 5.78 | 5.79 | 5.79 | -1.19% | 59,158,660 |
| Jul 25, 2025 | 5.89 | 5.93 | 5.84 | 5.86 | 5.86 | -0.51% | 57,444,900 |
| Jul 24, 2025 | 5.81 | 5.91 | 5.80 | 5.89 | 5.89 | 0.86% | 69,061,784 |
| Jul 23, 2025 | 5.85 | 5.99 | 5.83 | 5.84 | 5.84 | 1.39% | 165,671,456 |
| Jul 22, 2025 | 5.73 | 5.77 | 5.69 | 5.76 | 5.76 | 0.52% | 67,826,622 |
| Jul 21, 2025 | 5.71 | 5.74 | 5.68 | 5.73 | 5.73 | 0.53% | 48,951,884 |