China Southern Airlines Company Limited (SHA:600029)
China · Delayed Price · Currency is CNY 7.52
-0.07 (-0.92%)
At close: Dec 26, 2025
SHA:600029 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 7.05 | 7.08 | 6.90 | 6.90 | 6.90 | -2.82% | 25,553,200 |
| Dec 8, 2025 | 7.05 | 7.12 | 6.90 | 7.10 | 7.10 | 0.57% | 49,133,060 |
| Dec 5, 2025 | 7.17 | 7.22 | 7.00 | 7.06 | 7.06 | -1.81% | 35,188,440 |
| Dec 4, 2025 | 7.19 | 7.25 | 7.09 | 7.19 | 7.19 | -0.14% | 36,879,740 |
| Dec 3, 2025 | 7.00 | 7.26 | 6.93 | 7.20 | 7.20 | 2.71% | 62,741,700 |
| Dec 2, 2025 | 6.94 | 7.11 | 6.89 | 7.01 | 7.01 | 0.43% | 45,319,690 |
| Dec 1, 2025 | 6.77 | 7.00 | 6.72 | 6.98 | 6.98 | 2.95% | 56,129,450 |
| Nov 28, 2025 | 6.77 | 6.86 | 6.70 | 6.78 | 6.78 | 0.15% | 51,516,900 |
| Nov 27, 2025 | 6.77 | 6.80 | 6.62 | 6.77 | 6.77 | 0.15% | 51,443,390 |
| Nov 26, 2025 | 6.77 | 6.92 | 6.70 | 6.76 | 6.76 | 0.15% | 73,269,996 |
| Nov 25, 2025 | 6.93 | 6.95 | 6.68 | 6.75 | 6.75 | -2.88% | 78,498,254 |
| Nov 24, 2025 | 7.07 | 7.14 | 6.88 | 6.95 | 6.95 | -1.84% | 69,088,137 |
| Nov 21, 2025 | 7.17 | 7.23 | 7.05 | 7.08 | 7.08 | -1.67% | 55,175,890 |
| Nov 20, 2025 | 7.25 | 7.32 | 7.17 | 7.20 | 7.20 | -0.83% | 37,920,570 |
| Nov 19, 2025 | 7.28 | 7.41 | 7.23 | 7.26 | 7.26 | -0.55% | 47,289,730 |
| Nov 18, 2025 | 7.26 | 7.35 | 7.07 | 7.30 | 7.30 | 0.41% | 54,664,550 |
| Nov 17, 2025 | 7.08 | 7.30 | 6.94 | 7.27 | 7.27 | 0.69% | 77,694,870 |
| Nov 14, 2025 | 7.30 | 7.36 | 7.17 | 7.22 | 7.22 | -1.37% | 29,122,400 |
| Nov 13, 2025 | 7.28 | 7.40 | 7.22 | 7.32 | 7.32 | 1.10% | 45,665,620 |
| Nov 12, 2025 | 7.26 | 7.35 | 7.23 | 7.24 | 7.24 | -0.69% | 36,923,980 |
| Nov 11, 2025 | 7.17 | 7.33 | 7.15 | 7.29 | 7.29 | 0.69% | 41,003,950 |
| Nov 10, 2025 | 6.97 | 7.37 | 6.94 | 7.24 | 7.24 | 3.72% | 93,400,890 |
| Nov 7, 2025 | 6.99 | 7.10 | 6.92 | 6.98 | 6.98 | -0.29% | 39,953,600 |
| Nov 6, 2025 | 6.91 | 7.07 | 6.89 | 7.00 | 7.00 | 0.86% | 42,492,490 |
| Nov 5, 2025 | 6.82 | 6.98 | 6.75 | 6.94 | 6.94 | 1.17% | 38,138,580 |
| Nov 4, 2025 | 6.95 | 7.00 | 6.81 | 6.86 | 6.86 | -1.29% | 46,794,230 |
| Nov 3, 2025 | 6.66 | 6.96 | 6.62 | 6.95 | 6.95 | 4.20% | 88,488,680 |
| Oct 31, 2025 | 6.74 | 6.76 | 6.51 | 6.67 | 6.67 | -1.77% | 98,340,230 |
| Oct 30, 2025 | 6.80 | 6.93 | 6.75 | 6.79 | 6.79 | 0.44% | 54,068,800 |
| Oct 29, 2025 | 6.66 | 6.86 | 6.61 | 6.76 | 6.76 | 0.90% | 66,698,900 |
| Oct 28, 2025 | 6.70 | 6.86 | 6.66 | 6.70 | 6.70 | 1.52% | 92,761,780 |
| 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% | 80,497,070 |
| 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% | 63,291,590 |
| Oct 21, 2025 | 6.60 | 6.63 | 6.43 | 6.59 | 6.59 | -0.15% | 113,941,300 |
| Oct 20, 2025 | 6.23 | 6.66 | 6.20 | 6.60 | 6.60 | 6.28% | 173,592,000 |