China Southern Airlines Company Limited (SHA:600029)
China · Delayed Price · Currency is CNY 7.34
-0.25 (-3.29%)
At close: Feb 27, 2026
SHA:600029 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7.60 | 7.74 | 7.45 | 7.48 | - | -1.45% | 18,078,900 |
| Feb 26, 2026 | 7.52 | 7.73 | 7.51 | 7.59 | 7.59 | 1.47% | 81,763,890 |
| Feb 25, 2026 | 7.44 | 7.63 | 7.38 | 7.48 | 7.48 | 0.27% | 130,258,800 |
| Feb 24, 2026 | 7.62 | 7.65 | 7.43 | 7.46 | 7.46 | -1.84% | 81,113,770 |
| Feb 13, 2026 | 7.77 | 7.79 | 7.58 | 7.60 | 7.60 | -2.06% | 46,131,010 |
| Feb 12, 2026 | 7.93 | 7.99 | 7.70 | 7.76 | 7.76 | -2.27% | 81,216,280 |
| Feb 11, 2026 | 8.12 | 8.16 | 7.88 | 7.94 | 7.94 | -2.22% | 107,725,700 |
| Feb 10, 2026 | 8.31 | 8.33 | 7.95 | 8.12 | 8.12 | -2.05% | 90,347,810 |
| Feb 9, 2026 | 8.16 | 8.46 | 8.16 | 8.29 | 8.29 | 0.85% | 78,302,980 |
| Feb 6, 2026 | 8.21 | 8.31 | 8.13 | 8.22 | 8.22 | -0.36% | 66,071,570 |
| Feb 5, 2026 | 8.18 | 8.36 | 8.10 | 8.25 | 8.25 | 0.86% | 111,813,100 |
| Feb 4, 2026 | 7.63 | 8.33 | 7.62 | 8.18 | 8.18 | 6.93% | 166,671,048 |
| Feb 3, 2026 | 7.32 | 7.70 | 7.26 | 7.65 | 7.65 | 5.37% | 101,355,200 |
| Feb 2, 2026 | 7.22 | 7.49 | 7.15 | 7.26 | 7.26 | 0.69% | 92,435,260 |
| Jan 30, 2026 | 7.22 | 7.29 | 7.13 | 7.21 | 7.21 | 0.14% | 61,077,950 |
| Jan 29, 2026 | 7.21 | 7.32 | 7.10 | 7.20 | 7.20 | -1.10% | 107,034,300 |
| Jan 28, 2026 | 7.58 | 7.59 | 7.24 | 7.28 | 7.28 | -3.58% | 104,115,100 |
| Jan 27, 2026 | 7.66 | 7.71 | 7.50 | 7.55 | 7.55 | -0.66% | 75,493,490 |
| Jan 26, 2026 | 7.69 | 7.98 | 7.59 | 7.60 | 7.60 | -1.04% | 135,092,700 |
| Jan 23, 2026 | 7.89 | 7.91 | 7.63 | 7.68 | 7.68 | -2.54% | 58,432,830 |
| Jan 22, 2026 | 8.00 | 8.09 | 7.85 | 7.88 | 7.88 | -1.62% | 70,969,310 |
| Jan 21, 2026 | 8.14 | 8.17 | 7.95 | 8.01 | 8.01 | -1.48% | 68,487,900 |
| Jan 20, 2026 | 7.80 | 8.17 | 7.75 | 8.13 | 8.13 | 4.90% | 93,604,770 |
| Jan 19, 2026 | 7.41 | 7.77 | 7.41 | 7.75 | 7.75 | 4.31% | 93,731,110 |
| Jan 16, 2026 | 7.60 | 7.73 | 7.33 | 7.43 | 7.43 | -1.46% | 79,506,810 |
| Jan 15, 2026 | 7.56 | 7.66 | 7.49 | 7.54 | 7.54 | -0.26% | 53,218,650 |
| Jan 14, 2026 | 7.71 | 7.78 | 7.54 | 7.56 | 7.56 | -2.83% | 96,990,630 |
| Jan 13, 2026 | 7.80 | 7.94 | 7.73 | 7.78 | 7.78 | -1.27% | 63,790,850 |
| Jan 12, 2026 | 7.93 | 8.14 | 7.86 | 7.88 | 7.88 | -1.13% | 66,975,135 |
| Jan 9, 2026 | 7.98 | 8.00 | 7.81 | 7.97 | 7.97 | -0.50% | 49,628,570 |
| Jan 8, 2026 | 8.13 | 8.15 | 7.90 | 8.01 | 8.01 | -1.72% | 62,189,140 |
| Jan 7, 2026 | 8.11 | 8.28 | 8.06 | 8.15 | 8.15 | 0.74% | 44,857,490 |
| Jan 6, 2026 | 8.01 | 8.18 | 7.77 | 8.09 | 8.09 | 0.12% | 64,829,990 |
| Jan 5, 2026 | 7.95 | 8.13 | 7.87 | 8.08 | 8.08 | 0.87% | 89,570,323 |
| Dec 31, 2025 | 7.65 | 8.03 | 7.61 | 8.01 | 8.01 | 4.57% | 99,141,600 |
| Dec 30, 2025 | 7.72 | 7.74 | 7.57 | 7.66 | 7.66 | -1.03% | 54,498,110 |
| Dec 29, 2025 | 7.49 | 7.89 | 7.47 | 7.74 | 7.74 | 2.93% | 83,934,890 |
| Dec 26, 2025 | 7.59 | 7.66 | 7.45 | 7.52 | 7.52 | -0.92% | 54,637,680 |
| Dec 25, 2025 | 7.56 | 7.79 | 7.51 | 7.59 | 7.59 | -0.13% | 53,085,850 |
| Dec 24, 2025 | 7.52 | 7.67 | 7.34 | 7.60 | 7.60 | 0.80% | 66,847,500 |
| Dec 23, 2025 | 7.64 | 7.66 | 7.46 | 7.54 | 7.54 | -1.44% | 54,382,110 |
| Dec 22, 2025 | 7.70 | 7.78 | 7.53 | 7.65 | 7.65 | -0.65% | 72,417,810 |
| Dec 19, 2025 | 7.60 | 7.74 | 7.48 | 7.70 | 7.70 | 1.45% | 72,718,975 |
| Dec 18, 2025 | 7.39 | 7.65 | 7.39 | 7.59 | 7.59 | 1.34% | 75,961,089 |
| Dec 17, 2025 | 7.15 | 7.53 | 7.12 | 7.49 | 7.49 | 6.24% | 121,679,133 |
| Dec 16, 2025 | 6.96 | 7.10 | 6.94 | 7.05 | 7.05 | 1.15% | 38,659,950 |
| Dec 15, 2025 | 6.89 | 7.05 | 6.86 | 6.97 | 6.97 | 0.72% | 27,255,720 |
| Dec 12, 2025 | 6.83 | 7.06 | 6.79 | 6.92 | 6.92 | 1.32% | 47,118,130 |
| Dec 11, 2025 | 6.96 | 7.00 | 6.82 | 6.83 | 6.83 | -2.15% | 42,427,350 |
| Dec 10, 2025 | 6.91 | 7.01 | 6.89 | 6.98 | 6.98 | 1.16% | 25,799,920 |