China Southern Airlines Company Limited (SHA:600029)
China · Delayed Price · Currency is CNY 5.25
+0.07 (1.35%)
Jul 31, 2026, 3:00 PM CST
SHA:600029 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 5.26 | 5.31 | 5.17 | 5.21 | 5.21 | -0.95% | 100,252,288 |
| Jul 2, 2026 | 5.38 | 5.43 | 5.23 | 5.26 | 5.26 | -1.68% | 117,102,536 |
| Jul 1, 2026 | 5.19 | 5.38 | 5.15 | 5.35 | 5.35 | 3.28% | 132,813,444 |
| Jun 30, 2026 | 5.27 | 5.28 | 5.11 | 5.18 | 5.18 | -2.26% | 152,325,711 |
| Jun 29, 2026 | 5.35 | 5.36 | 5.24 | 5.30 | 5.30 | -2.03% | 126,671,307 |
| Jun 26, 2026 | 5.50 | 5.54 | 5.41 | 5.41 | 5.41 | -3.05% | 122,684,832 |
| Jun 25, 2026 | 5.38 | 5.64 | 5.35 | 5.58 | 5.58 | 6.29% | 291,931,423 |
| Jun 24, 2026 | 5.16 | 5.40 | 5.13 | 5.25 | 5.25 | 1.74% | 118,815,711 |
| Jun 23, 2026 | 5.28 | 5.33 | 5.13 | 5.16 | 5.16 | -2.27% | 85,471,618 |
| Jun 22, 2026 | 5.21 | 5.29 | 5.12 | 5.28 | 5.28 | -0.19% | 88,870,442 |
| Jun 18, 2026 | 5.42 | 5.44 | 5.26 | 5.29 | 5.29 | -2.94% | 114,932,200 |
| Jun 17, 2026 | 5.50 | 5.51 | 5.38 | 5.45 | 5.45 | 1.11% | 108,166,900 |
| Jun 16, 2026 | 5.44 | 5.48 | 5.37 | 5.39 | 5.39 | -1.28% | 109,614,200 |
| Jun 15, 2026 | 5.54 | 5.68 | 5.42 | 5.46 | 5.46 | 3.61% | 258,318,300 |
| Jun 12, 2026 | 5.15 | 5.30 | 5.12 | 5.27 | 5.27 | 4.98% | 206,179,100 |
| Jun 11, 2026 | 5.01 | 5.04 | 4.98 | 5.02 | 5.02 | -1.76% | 68,136,850 |
| Jun 10, 2026 | 5.07 | 5.13 | 5.05 | 5.11 | 5.11 | - | 57,334,040 |
| Jun 9, 2026 | 5.06 | 5.13 | 5.03 | 5.11 | 5.11 | 1.39% | 84,567,784 |
| Jun 8, 2026 | 5.10 | 5.11 | 4.98 | 5.04 | 5.04 | -3.45% | 152,739,858 |
| Jun 5, 2026 | 5.26 | 5.30 | 5.18 | 5.22 | 5.22 | 0.19% | 89,356,440 |
| Jun 4, 2026 | 5.19 | 5.24 | 5.17 | 5.21 | 5.21 | 0.19% | 77,523,620 |
| Jun 3, 2026 | 5.28 | 5.30 | 5.19 | 5.20 | 5.20 | -2.80% | 166,450,900 |
| Jun 2, 2026 | 5.36 | 5.39 | 5.29 | 5.35 | 5.35 | -1.47% | 124,379,053 |
| Jun 1, 2026 | 5.44 | 5.50 | 5.34 | 5.43 | 5.43 | -1.09% | 128,936,500 |
| May 29, 2026 | 5.50 | 5.68 | 5.48 | 5.49 | 5.49 | 1.29% | 205,801,400 |
| May 28, 2026 | 5.51 | 5.58 | 5.38 | 5.42 | 5.42 | -0.91% | 111,340,500 |
| 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 |