China Southern Airlines Company Limited (SHA:600029)
China · Delayed Price · Currency is CNY 5.47
-0.13 (-2.32%)
May 27, 2026, 3:00 PM CST
SHA:600029 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 5.55 | 5.58 | 5.45 | 5.47 | 5.47 | -2.32% | 118,723,386 |
| May 26, 2026 | 5.50 | 5.66 | 5.47 | 5.60 | 5.60 | 1.08% | 176,261,200 |
| May 25, 2026 | 5.43 | 5.58 | 5.42 | 5.54 | 5.54 | 4.73% | 202,095,300 |
| May 22, 2026 | 5.38 | 5.39 | 5.27 | 5.29 | 5.29 | -1.49% | 95,871,340 |
| May 21, 2026 | 5.40 | 5.49 | 5.36 | 5.37 | 5.37 | 1.51% | 140,305,600 |
| May 20, 2026 | 5.32 | 5.33 | 5.24 | 5.29 | 5.29 | -1.12% | 61,228,420 |
| May 19, 2026 | 5.25 | 5.36 | 5.25 | 5.35 | 5.35 | 2.29% | 83,906,235 |
| May 18, 2026 | 5.33 | 5.33 | 5.19 | 5.23 | 5.23 | -2.61% | 134,957,900 |
| May 15, 2026 | 5.48 | 5.49 | 5.35 | 5.37 | 5.37 | -2.19% | 143,037,888 |
| May 14, 2026 | 5.61 | 5.63 | 5.48 | 5.49 | 5.49 | -2.31% | 113,392,836 |
| May 13, 2026 | 5.60 | 5.62 | 5.53 | 5.62 | 5.62 | 0.36% | 97,877,124 |
| May 12, 2026 | 5.64 | 5.69 | 5.58 | 5.60 | 5.60 | -0.88% | 101,755,713 |
| May 11, 2026 | 5.65 | 5.66 | 5.58 | 5.65 | 5.65 | -1.05% | 127,631,800 |
| May 8, 2026 | 5.56 | 5.77 | 5.54 | 5.71 | 5.71 | 1.60% | 214,933,000 |
| May 7, 2026 | 5.64 | 5.71 | 5.57 | 5.62 | 5.62 | 2.00% | 163,525,700 |
| May 6, 2026 | 5.45 | 5.53 | 5.42 | 5.51 | 5.51 | 1.85% | 138,658,867 |
| Apr 30, 2026 | 5.45 | 5.53 | 5.38 | 5.41 | 5.41 | -1.64% | 178,828,398 |
| Apr 29, 2026 | 5.42 | 5.52 | 5.41 | 5.50 | 5.50 | 1.10% | 77,390,282 |
| Apr 28, 2026 | 5.48 | 5.51 | 5.41 | 5.44 | 5.44 | -1.27% | 90,270,273 |
| Apr 27, 2026 | 5.53 | 5.55 | 5.45 | 5.51 | 5.51 | -0.90% | 84,449,590 |
| Apr 24, 2026 | 5.59 | 5.61 | 5.54 | 5.56 | 5.56 | -1.07% | 87,222,629 |
| Apr 23, 2026 | 5.66 | 5.69 | 5.58 | 5.62 | 5.62 | -1.75% | 136,451,229 |
| Apr 22, 2026 | 5.74 | 5.74 | 5.68 | 5.72 | 5.72 | -1.04% | 122,169,160 |
| Apr 21, 2026 | 5.77 | 5.83 | 5.74 | 5.78 | 5.78 | -0.52% | 115,578,700 |
| Apr 20, 2026 | 5.72 | 5.82 | 5.70 | 5.81 | 5.81 | 1.75% | 199,097,448 |
| Apr 17, 2026 | 5.73 | 5.76 | 5.67 | 5.71 | 5.71 | -0.87% | 103,071,080 |
| Apr 16, 2026 | 5.76 | 5.81 | 5.73 | 5.76 | 5.76 | - | 113,291,600 |
| Apr 15, 2026 | 5.87 | 5.93 | 5.74 | 5.76 | 5.76 | 0.35% | 156,427,600 |
| Apr 14, 2026 | 5.81 | 5.88 | 5.67 | 5.74 | 5.74 | 0.35% | 128,239,200 |
| Apr 13, 2026 | 5.69 | 5.76 | 5.68 | 5.72 | 5.72 | -1.38% | 98,657,650 |
| Apr 10, 2026 | 5.86 | 5.89 | 5.80 | 5.80 | 5.80 | -0.34% | 108,988,100 |
| Apr 9, 2026 | 5.88 | 5.93 | 5.79 | 5.82 | 5.82 | -3.80% | 163,273,700 |
| Apr 8, 2026 | 5.95 | 6.15 | 5.94 | 6.05 | 6.05 | 7.84% | 228,017,200 |
| Apr 7, 2026 | 5.68 | 5.68 | 5.56 | 5.61 | 5.61 | -1.06% | 69,065,200 |
| Apr 3, 2026 | 5.73 | 5.75 | 5.65 | 5.67 | 5.67 | -1.22% | 66,607,351 |
| Apr 2, 2026 | 5.86 | 5.87 | 5.72 | 5.74 | 5.74 | -3.20% | 128,743,900 |
| Apr 1, 2026 | 5.78 | 5.95 | 5.78 | 5.93 | 5.93 | 4.96% | 159,417,900 |
| Mar 31, 2026 | 5.74 | 5.84 | 5.63 | 5.65 | 5.65 | -1.40% | 103,609,800 |
| Mar 30, 2026 | 5.64 | 5.76 | 5.58 | 5.73 | 5.73 | -0.52% | 108,755,800 |
| Mar 27, 2026 | 5.65 | 5.84 | 5.64 | 5.76 | 5.76 | 1.23% | 101,633,400 |
| Mar 26, 2026 | 5.74 | 5.93 | 5.66 | 5.69 | 5.69 | -1.22% | 187,002,700 |
| Mar 25, 2026 | 5.73 | 5.81 | 5.69 | 5.76 | 5.76 | 2.49% | 157,308,600 |
| Mar 24, 2026 | 5.54 | 5.64 | 5.51 | 5.62 | 5.62 | 2.93% | 171,079,700 |
| Mar 23, 2026 | 5.65 | 5.66 | 5.38 | 5.46 | 5.46 | -5.37% | 181,423,800 |
| Mar 20, 2026 | 5.88 | 5.91 | 5.75 | 5.77 | 5.77 | -0.69% | 107,459,400 |
| Mar 19, 2026 | 5.95 | 5.97 | 5.79 | 5.81 | 5.81 | -4.60% | 161,431,900 |
| Mar 18, 2026 | 6.22 | 6.25 | 6.02 | 6.09 | 6.09 | -0.98% | 124,595,149 |
| Mar 17, 2026 | 6.19 | 6.36 | 6.14 | 6.15 | 6.15 | -0.32% | 128,430,000 |
| Mar 16, 2026 | 6.28 | 6.33 | 6.11 | 6.17 | 6.17 | -1.91% | 152,240,600 |
| Mar 13, 2026 | 6.27 | 6.39 | 6.21 | 6.29 | 6.29 | -0.47% | 119,193,700 |