China Southern Airlines Company Limited (SHA:600029)
China · Delayed Price · Currency is CNY 5.75
+0.01 (0.17%)
Aug 13, 2025, 2:45 PM CST
Everbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 5.69 | 5.71 | 5.68 | 5.70 | 5.70 | 0.18% | 28,461,779 |
| Jul 17, 2025 | 5.68 | 5.69 | 5.66 | 5.69 | 5.69 | - | 32,982,455 |
| Jul 16, 2025 | 5.67 | 5.72 | 5.66 | 5.69 | 5.69 | 0.35% | 41,172,244 |
| Jul 15, 2025 | 5.77 | 5.78 | 5.65 | 5.67 | 5.67 | -1.90% | 102,863,612 |
| Jul 14, 2025 | 5.80 | 5.80 | 5.77 | 5.78 | 5.78 | -0.34% | 30,513,047 |
| Jul 11, 2025 | 5.80 | 5.84 | 5.79 | 5.80 | 5.80 | 0.17% | 45,517,737 |
| Jul 10, 2025 | 5.74 | 5.79 | 5.73 | 5.79 | 5.79 | 0.70% | 39,819,813 |
| Jul 9, 2025 | 5.74 | 5.77 | 5.73 | 5.75 | 5.75 | 0.17% | 35,458,392 |
| Jul 8, 2025 | 5.73 | 5.75 | 5.70 | 5.74 | 5.74 | 0.17% | 45,194,822 |
| Jul 7, 2025 | 5.74 | 5.77 | 5.72 | 5.73 | 5.73 | -0.17% | 39,767,610 |
| Jul 4, 2025 | 5.77 | 5.78 | 5.72 | 5.74 | 5.74 | -0.35% | 51,802,023 |
| Jul 3, 2025 | 5.79 | 5.83 | 5.74 | 5.76 | 5.76 | -0.86% | 63,645,609 |
| Jul 2, 2025 | 5.87 | 5.88 | 5.80 | 5.81 | 5.81 | -0.85% | 41,442,100 |
| Jul 1, 2025 | 5.90 | 5.92 | 5.84 | 5.86 | 5.86 | -0.68% | 37,133,200 |
| Jun 30, 2025 | 5.90 | 5.97 | 5.86 | 5.90 | 5.90 | - | 33,971,371 |
| Jun 27, 2025 | 5.90 | 5.97 | 5.87 | 5.90 | 5.90 | 0.17% | 39,575,002 |
| Jun 26, 2025 | 5.88 | 5.93 | 5.83 | 5.89 | 5.89 | - | 35,440,526 |
| Jun 25, 2025 | 5.86 | 5.90 | 5.84 | 5.89 | 5.89 | 0.86% | 33,601,182 |
| Jun 24, 2025 | 5.84 | 5.91 | 5.83 | 5.84 | 5.84 | 1.57% | 64,616,033 |
| Jun 23, 2025 | 5.73 | 5.77 | 5.67 | 5.75 | 5.75 | -0.17% | 36,685,293 |
| Jun 20, 2025 | 5.73 | 5.78 | 5.73 | 5.76 | 5.76 | 0.35% | 30,252,531 |
| Jun 19, 2025 | 5.79 | 5.79 | 5.73 | 5.74 | 5.74 | -0.69% | 28,491,287 |
| Jun 18, 2025 | 5.80 | 5.84 | 5.76 | 5.78 | 5.78 | -0.69% | 30,254,943 |
| Jun 17, 2025 | 5.79 | 5.87 | 5.78 | 5.82 | 5.82 | 0.52% | 38,946,873 |
| Jun 16, 2025 | 5.80 | 5.82 | 5.75 | 5.79 | 5.79 | -0.34% | 51,447,321 |
| Jun 13, 2025 | 5.90 | 5.94 | 5.80 | 5.81 | 5.81 | -2.52% | 77,593,151 |
| Jun 12, 2025 | 6.02 | 6.03 | 5.93 | 5.96 | 5.96 | -1.32% | 40,128,382 |
| Jun 11, 2025 | 6.02 | 6.06 | 5.98 | 6.04 | 6.04 | 0.33% | 29,839,900 |
| Jun 10, 2025 | 5.95 | 6.06 | 5.94 | 6.02 | 6.02 | 0.84% | 59,079,722 |
| Jun 9, 2025 | 5.93 | 5.99 | 5.86 | 5.97 | 5.97 | 0.51% | 51,086,403 |
| Jun 6, 2025 | 5.95 | 5.97 | 5.90 | 5.94 | 5.94 | -0.34% | 28,068,006 |
| Jun 5, 2025 | 5.95 | 6.00 | 5.92 | 5.96 | 5.96 | 0.34% | 36,339,864 |