China Southern Airlines Company Limited (SHA:600029)
China · Delayed Price · Currency is CNY 7.32
+0.08 (1.10%)
Nov 13, 2025, 3:00 PM CST
SHA:600029 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 7.26 | 7.35 | 7.23 | 7.24 | 7.24 | -0.69% | 36,923,982 |
| Nov 11, 2025 | 7.17 | 7.33 | 7.15 | 7.29 | 7.29 | 0.69% | 41,003,953 |
| Nov 10, 2025 | 6.97 | 7.37 | 6.94 | 7.24 | 7.24 | 3.72% | 93,400,898 |
| Nov 7, 2025 | 6.99 | 7.10 | 6.92 | 6.98 | 6.98 | -0.29% | 39,953,609 |
| Nov 6, 2025 | 6.91 | 7.07 | 6.89 | 7.00 | 7.00 | 0.86% | 42,492,496 |
| Nov 5, 2025 | 6.82 | 6.98 | 6.75 | 6.94 | 6.94 | 1.17% | 38,138,582 |
| Nov 4, 2025 | 6.95 | 7.00 | 6.81 | 6.86 | 6.86 | -1.29% | 46,794,238 |
| Nov 3, 2025 | 6.66 | 6.96 | 6.62 | 6.95 | 6.95 | 4.20% | 88,488,682 |
| Oct 31, 2025 | 6.74 | 6.76 | 6.51 | 6.67 | 6.67 | -1.77% | 98,340,232 |
| Oct 30, 2025 | 6.80 | 6.93 | 6.75 | 6.79 | 6.79 | 0.44% | 54,068,801 |
| Oct 29, 2025 | 6.66 | 6.86 | 6.61 | 6.76 | 6.76 | 0.90% | 66,698,909 |
| Oct 28, 2025 | 6.70 | 6.86 | 6.66 | 6.70 | 6.70 | 1.52% | 92,761,785 |
| Oct 27, 2025 | 6.58 | 6.65 | 6.49 | 6.60 | 6.60 | 0.30% | 43,172,150 |
| Oct 24, 2025 | 6.66 | 6.67 | 6.44 | 6.58 | 6.58 | -1.20% | 80,497,076 |
| Oct 23, 2025 | 6.62 | 6.70 | 6.51 | 6.66 | 6.66 | 0.45% | 60,853,650 |
| Oct 22, 2025 | 6.56 | 6.66 | 6.49 | 6.63 | 6.63 | 0.61% | 63,291,592 |
| Oct 21, 2025 | 6.60 | 6.63 | 6.43 | 6.59 | 6.59 | -0.15% | 113,941,307 |
| Oct 20, 2025 | 6.23 | 6.66 | 6.20 | 6.60 | 6.60 | 6.28% | 173,592,092 |
| Oct 17, 2025 | 6.26 | 6.34 | 6.20 | 6.21 | 6.21 | -0.80% | 55,315,410 |
| Oct 16, 2025 | 6.30 | 6.43 | 6.24 | 6.26 | 6.26 | -0.63% | 80,140,825 |
| Oct 15, 2025 | 5.99 | 6.33 | 5.97 | 6.30 | 6.30 | 5.18% | 143,533,940 |
| Oct 14, 2025 | 5.99 | 6.06 | 5.96 | 5.99 | 5.99 | - | 58,552,689 |
| Oct 13, 2025 | 5.96 | 6.01 | 5.92 | 5.99 | 5.99 | -1.64% | 51,069,304 |
| Oct 10, 2025 | 6.09 | 6.16 | 6.06 | 6.09 | 6.09 | -1.30% | 64,005,212 |
| Oct 9, 2025 | 5.96 | 6.20 | 5.86 | 6.17 | 6.17 | 1.98% | 120,037,260 |
| Sep 30, 2025 | 5.94 | 6.08 | 5.90 | 6.05 | 6.05 | 1.68% | 82,297,551 |
| Sep 29, 2025 | 6.00 | 6.01 | 5.88 | 5.95 | 5.95 | -1.33% | 66,832,408 |
| 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 |