China Southern Airlines Company Limited (SHA:600029)
China · Delayed Price · Currency is CNY 4.680
+0.010 (0.21%)
Oct 23, 2026, 1:55 PM CST
SHA:600029 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.65 | 4.68 | 4.60 | 4.68 | 4.68 | 0.21% | 48,268,548 |
| Oct 22, 2026 | 4.69 | 4.71 | 4.66 | 4.67 | 4.67 | -0.64% | 41,826,340 |
| Oct 21, 2026 | 4.69 | 4.71 | 4.67 | 4.70 | 4.70 | 0.43% | 29,132,465 |
| Oct 20, 2026 | 4.70 | 4.71 | 4.65 | 4.68 | 4.68 | -0.85% | 40,718,301 |
| Oct 19, 2026 | 4.69 | 4.74 | 4.68 | 4.72 | 4.72 | -0.42% | 25,478,902 |
| Oct 16, 2026 | 4.70 | 4.77 | 4.69 | 4.74 | 4.74 | 1.07% | 41,326,859 |
| Oct 15, 2026 | 4.75 | 4.75 | 4.65 | 4.69 | 4.69 | -1.68% | 60,134,800 |
| Oct 14, 2026 | 4.77 | 4.81 | 4.76 | 4.77 | 4.77 | -0.42% | 34,561,975 |
| Oct 13, 2026 | 4.80 | 4.82 | 4.76 | 4.79 | 4.79 | -0.62% | 40,546,000 |
| Oct 12, 2026 | 4.86 | 4.88 | 4.82 | 4.82 | 4.82 | -0.62% | 30,874,650 |
| Oct 9, 2026 | 4.81 | 4.85 | 4.80 | 4.85 | 4.85 | 0.83% | 30,896,898 |
| Oct 8, 2026 | 4.86 | 4.86 | 4.80 | 4.81 | 4.81 | -2.24% | 52,628,639 |
| Sep 30, 2026 | 4.85 | 4.93 | 4.83 | 4.92 | 4.92 | 1.65% | 55,053,228 |
| Sep 29, 2026 | 4.81 | 4.84 | 4.80 | 4.84 | 4.84 | 0.41% | 24,785,799 |
| Sep 28, 2026 | 4.86 | 4.86 | 4.79 | 4.82 | 4.82 | -0.82% | 44,469,057 |
| Sep 24, 2026 | 4.95 | 4.95 | 4.85 | 4.86 | 4.86 | -2.21% | 48,819,315 |
| Sep 23, 2026 | 4.97 | 5.00 | 4.96 | 4.97 | 4.97 | 0.20% | 38,491,851 |
| Sep 22, 2026 | 4.98 | 4.98 | 4.93 | 4.96 | 4.96 | 0.20% | 44,836,035 |
| Sep 21, 2026 | 4.95 | 4.99 | 4.94 | 4.95 | 4.95 | 0.41% | 50,648,595 |
| Sep 18, 2026 | 4.87 | 4.95 | 4.86 | 4.93 | 4.93 | 1.44% | 48,900,274 |
| Sep 17, 2026 | 4.83 | 4.86 | 4.82 | 4.86 | 4.86 | 0.41% | 34,209,536 |
| Sep 16, 2026 | 4.86 | 4.87 | 4.80 | 4.84 | 4.84 | -0.62% | 53,275,499 |
| Sep 15, 2026 | 4.90 | 4.90 | 4.87 | 4.87 | 4.87 | -0.61% | 30,925,424 |
| Sep 14, 2026 | 4.88 | 4.93 | 4.87 | 4.90 | 4.90 | -0.61% | 36,574,718 |
| 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% | 57,664,052 |
| 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% | 43,805,645 |
| 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 |