China Southern Airlines Company Limited (SHA:600029)
China flag China · Delayed Price · Currency is CNY
6.13
+0.25 (4.25%)
Sep 8, 2025, 2:45 PM CST

SHA:600029 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20255.845.895.815.885.880.68%45,843,791
Sep 4, 20255.825.865.795.845.840.17%50,043,851
Sep 3, 20255.915.935.825.835.83-1.35%47,850,660
Sep 2, 20255.965.995.885.915.91-1.01%40,556,697
Sep 1, 20256.056.065.935.975.97-1.16%54,541,658
Aug 29, 20256.066.156.036.046.040.17%80,653,778
Aug 28, 20256.016.085.926.036.030.33%65,438,063
Aug 27, 20256.066.145.976.016.01-0.99%85,220,854
Aug 26, 20256.006.135.966.076.071.17%92,626,177
Aug 25, 20255.896.005.886.006.002.04%84,927,164
Aug 22, 20255.965.975.835.885.88-1.34%95,139,354
Aug 21, 20255.976.015.925.965.960.17%54,181,314
Aug 20, 20255.925.975.885.955.950.85%65,955,588
Aug 19, 20255.885.935.855.905.900.51%73,038,833
Aug 18, 20255.875.925.845.875.870.17%74,153,865
Aug 15, 20255.755.875.725.865.861.74%94,233,552
Aug 14, 20255.775.795.735.765.76-54,474,558
Aug 13, 20255.765.785.735.765.760.35%63,312,502
Aug 12, 20255.735.755.715.745.740.17%33,554,386
Aug 11, 20255.725.735.695.735.730.17%31,106,595
Aug 8, 20255.745.745.705.725.72-0.35%29,251,757
Aug 7, 20255.725.745.705.745.740.35%26,512,129
Aug 6, 20255.745.745.685.725.72-0.17%32,779,661
Aug 5, 20255.695.745.685.735.730.70%31,475,907
Aug 4, 20255.665.695.645.695.690.35%33,457,501
Aug 1, 20255.675.685.655.675.67-43,150,001
Jul 31, 20255.765.775.655.675.67-1.73%88,127,905
Jul 30, 20255.785.825.755.775.77-0.35%42,978,600
Jul 29, 20255.795.815.755.795.79-37,305,616
Jul 28, 20255.865.895.785.795.79-1.19%59,158,660
Jul 25, 20255.895.935.845.865.86-0.51%57,444,900
Jul 24, 20255.815.915.805.895.890.86%69,061,784
Jul 23, 20255.855.995.835.845.841.39%165,671,456
Jul 22, 20255.735.775.695.765.760.52%67,826,622
Jul 21, 20255.715.745.685.735.730.53%48,951,884
Jul 18, 20255.695.715.685.705.700.18%28,461,779
Jul 17, 20255.685.695.665.695.69-32,982,455
Jul 16, 20255.675.725.665.695.690.35%41,172,244
Jul 15, 20255.775.785.655.675.67-1.90%102,863,612
Jul 14, 20255.805.805.775.785.78-0.34%30,513,047
Jul 11, 20255.805.845.795.805.800.17%45,517,737
Jul 10, 20255.745.795.735.795.790.70%39,819,813
Jul 9, 20255.745.775.735.755.750.17%35,458,392
Jul 8, 20255.735.755.705.745.740.17%45,194,822
Jul 7, 20255.745.775.725.735.73-0.17%39,767,610
Jul 4, 20255.775.785.725.745.74-0.35%51,802,023
Jul 3, 20255.795.835.745.765.76-0.86%63,645,609
Jul 2, 20255.875.885.805.815.81-0.85%41,442,100
Jul 1, 20255.905.925.845.865.86-0.68%37,133,200
Jun 30, 20255.905.975.865.905.90-33,971,371