China Southern Airlines Company Limited (SHA:600029)
China · Delayed Price · Currency is CNY 4.930
-0.070 (-1.40%)
Sep 11, 2026, 3:00 PM CST
SHA:600029 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4.97 | 4.97 | 4.87 | 4.93 | 4.93 | -1.40% | 104,199,373 |
| Sep 10, 2026 | 5.01 | 5.03 | 4.98 | 5.00 | 5.00 | -0.60% | 51,090,302 |
| Sep 9, 2026 | 5.01 | 5.04 | 4.99 | 5.03 | 5.03 | 0.20% | 50,580,847 |
| Sep 8, 2026 | 5.02 | 5.05 | 5.01 | 5.02 | 5.02 | -0.20% | 41,279,719 |
| Sep 7, 2026 | 5.01 | 5.04 | 5.00 | 5.03 | 5.03 | - | 45,387,665 |
| Sep 4, 2026 | 4.98 | 5.05 | 4.97 | 5.03 | 5.03 | 0.80% | 69,892,251 |
| Sep 3, 2026 | 4.98 | 5.01 | 4.97 | 4.99 | 4.99 | 0.20% | 37,879,240 |
| Sep 2, 2026 | 4.99 | 5.00 | 4.96 | 4.98 | 4.98 | -0.60% | 50,973,145 |
| Sep 1, 2026 | 5.00 | 5.02 | 4.99 | 5.01 | 5.01 | - | 42,823,141 |
| Aug 31, 2026 | 5.02 | 5.03 | 4.99 | 5.01 | 5.01 | -0.99% | 54,589,125 |
| Aug 28, 2026 | 5.01 | 5.07 | 5.00 | 5.06 | 5.06 | 0.60% | 57,664,050 |
| Aug 27, 2026 | 5.05 | 5.07 | 5.01 | 5.03 | 5.03 | -0.98% | 51,769,315 |
| Aug 26, 2026 | 5.12 | 5.13 | 5.06 | 5.08 | 5.08 | 0.40% | 63,311,280 |
| Aug 25, 2026 | 5.02 | 5.06 | 5.01 | 5.06 | 5.06 | 0.60% | 39,877,042 |
| Aug 24, 2026 | 5.00 | 5.04 | 4.99 | 5.03 | 5.03 | 0.80% | 48,698,428 |
| Aug 21, 2026 | 5.01 | 5.01 | 4.98 | 4.99 | 4.99 | -0.80% | 38,968,750 |
| Aug 20, 2026 | 5.00 | 5.03 | 4.99 | 5.03 | 5.03 | 0.80% | 38,532,539 |
| Aug 19, 2026 | 5.00 | 5.02 | 4.98 | 4.99 | 4.99 | -0.40% | 59,996,900 |
| Aug 18, 2026 | 5.01 | 5.02 | 5.00 | 5.01 | 5.01 | -0.40% | 39,226,101 |
| Aug 17, 2026 | 5.03 | 5.03 | 5.01 | 5.03 | 5.03 | 0.20% | 43,675,135 |
| Aug 14, 2026 | 5.05 | 5.06 | 5.02 | 5.02 | 5.02 | -0.59% | 43,805,640 |
| Aug 13, 2026 | 5.08 | 5.09 | 5.04 | 5.05 | 5.05 | -0.39% | 43,395,757 |
| Aug 12, 2026 | 5.05 | 5.08 | 5.05 | 5.07 | 5.07 | 0.40% | 53,351,200 |
| Aug 11, 2026 | 5.12 | 5.15 | 5.05 | 5.05 | 5.05 | -1.94% | 99,877,140 |
| Aug 10, 2026 | 5.12 | 5.16 | 5.10 | 5.15 | 5.15 | - | 60,415,637 |
| Aug 7, 2026 | 5.15 | 5.17 | 5.09 | 5.15 | 5.15 | -0.58% | 81,891,477 |
| Aug 6, 2026 | 5.22 | 5.27 | 5.15 | 5.18 | 5.18 | -1.15% | 72,444,360 |
| Aug 5, 2026 | 5.26 | 5.29 | 5.19 | 5.24 | 5.24 | 1.16% | 87,376,813 |
| Aug 4, 2026 | 5.27 | 5.27 | 5.14 | 5.18 | 5.18 | -1.52% | 71,722,124 |
| Aug 3, 2026 | 5.26 | 5.29 | 5.23 | 5.26 | 5.26 | 0.19% | 64,425,691 |
| Jul 31, 2026 | 5.18 | 5.25 | 5.16 | 5.25 | 5.25 | 1.35% | 76,891,534 |
| Jul 30, 2026 | 5.14 | 5.23 | 5.13 | 5.18 | 5.18 | - | 85,137,590 |
| Jul 29, 2026 | 5.12 | 5.19 | 5.10 | 5.18 | 5.18 | 0.78% | 87,689,019 |
| Jul 28, 2026 | 5.15 | 5.22 | 5.12 | 5.14 | 5.14 | -0.19% | 87,480,152 |
| Jul 27, 2026 | 5.13 | 5.19 | 5.10 | 5.15 | 5.15 | 2.18% | 84,107,204 |
| Jul 24, 2026 | 5.12 | 5.16 | 5.04 | 5.04 | 5.04 | -2.70% | 71,718,051 |
| Jul 23, 2026 | 5.07 | 5.19 | 5.05 | 5.18 | 5.18 | 1.97% | 97,219,171 |
| Jul 22, 2026 | 5.03 | 5.10 | 5.01 | 5.08 | 5.08 | 0.40% | 69,101,905 |
| Jul 21, 2026 | 5.02 | 5.12 | 5.01 | 5.06 | 5.06 | 0.80% | 97,273,381 |
| Jul 20, 2026 | 4.98 | 5.04 | 4.96 | 5.02 | 5.02 | 0.60% | 78,520,634 |
| Jul 17, 2026 | 5.00 | 5.05 | 4.97 | 4.99 | 4.99 | -0.80% | 81,064,639 |
| Jul 16, 2026 | 5.01 | 5.07 | 4.98 | 5.03 | 5.03 | -0.40% | 71,337,220 |
| Jul 15, 2026 | 4.98 | 5.05 | 4.95 | 5.05 | 5.05 | 0.20% | 79,314,080 |
| Jul 14, 2026 | 4.98 | 5.04 | 4.95 | 5.04 | 5.04 | 0.60% | 61,143,124 |
| Jul 13, 2026 | 5.03 | 5.04 | 5.00 | 5.01 | 5.01 | -1.96% | 79,180,059 |
| Jul 10, 2026 | 5.06 | 5.13 | 4.99 | 5.11 | 5.11 | 1.19% | 86,505,230 |
| Jul 9, 2026 | 5.01 | 5.06 | 4.99 | 5.05 | 5.05 | -0.20% | 84,860,762 |
| Jul 8, 2026 | 5.05 | 5.11 | 5.03 | 5.06 | 5.06 | -1.17% | 89,545,212 |
| Jul 7, 2026 | 5.20 | 5.21 | 5.10 | 5.12 | 5.12 | -2.10% | 116,541,705 |
| Jul 6, 2026 | 5.21 | 5.29 | 5.18 | 5.23 | 5.23 | 0.38% | 102,505,156 |