Hainan Airlines Holding Co., Ltd. (SHA:600221)
China · Delayed Price · Currency is CNY 1.760
-0.010 (-0.56%)
Dec 4, 2025, 3:00 PM CST
Hainan Airlines Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.77 | 1.78 | 1.73 | 1.73 | - | -2.26% | 56,516,500 |
| Dec 3, 2025 | 1.75 | 1.78 | 1.74 | 1.77 | 1.77 | 0.57% | 436,747,800 |
| Dec 2, 2025 | 1.77 | 1.77 | 1.72 | 1.76 | 1.76 | - | 481,643,800 |
| Dec 1, 2025 | 1.72 | 1.77 | 1.72 | 1.76 | 1.76 | 1.73% | 563,027,300 |
| Nov 28, 2025 | 1.69 | 1.74 | 1.67 | 1.73 | 1.73 | 2.37% | 472,178,100 |
| Nov 27, 2025 | 1.72 | 1.73 | 1.68 | 1.69 | 1.69 | -1.17% | 385,061,400 |
| Nov 26, 2025 | 1.69 | 1.75 | 1.68 | 1.71 | 1.71 | 1.18% | 507,448,293 |
| Nov 25, 2025 | 1.68 | 1.70 | 1.66 | 1.69 | 1.69 | 1.20% | 400,896,542 |
| Nov 24, 2025 | 1.70 | 1.72 | 1.65 | 1.67 | 1.67 | -1.18% | 517,393,700 |
| Nov 21, 2025 | 1.75 | 1.76 | 1.69 | 1.69 | 1.69 | -4.52% | 652,296,065 |
| Nov 20, 2025 | 1.76 | 1.81 | 1.76 | 1.77 | 1.77 | 0.57% | 537,743,600 |
| Nov 19, 2025 | 1.80 | 1.82 | 1.74 | 1.76 | 1.76 | -2.76% | 677,114,800 |
| Nov 18, 2025 | 1.86 | 1.89 | 1.80 | 1.81 | 1.81 | -3.21% | 724,155,300 |
| Nov 17, 2025 | 1.90 | 1.91 | 1.85 | 1.87 | 1.87 | -1.58% | 665,579,300 |
| Nov 14, 2025 | 1.88 | 1.92 | 1.88 | 1.90 | 1.90 | 1.60% | 985,842,800 |
| Nov 13, 2025 | 1.85 | 1.91 | 1.84 | 1.87 | 1.87 | 1.08% | 728,242,100 |
| Nov 12, 2025 | 1.82 | 1.86 | 1.79 | 1.85 | 1.85 | 1.09% | 887,633,400 |
| Nov 11, 2025 | 1.84 | 1.85 | 1.81 | 1.83 | 1.83 | -0.54% | 572,279,800 |
| Nov 10, 2025 | 1.82 | 1.87 | 1.80 | 1.84 | 1.84 | 0.55% | 801,869,500 |
| Nov 7, 2025 | 1.86 | 1.88 | 1.80 | 1.83 | 1.83 | 1.67% | 910,145,600 |
| Nov 6, 2025 | 1.86 | 1.89 | 1.79 | 1.80 | 1.80 | -3.74% | 1,053,279,000 |
| Nov 5, 2025 | 1.80 | 1.93 | 1.78 | 1.87 | 1.87 | 3.31% | 1,396,604,000 |
| Nov 4, 2025 | 1.83 | 1.88 | 1.79 | 1.81 | 1.81 | -1.09% | 876,786,400 |
| Nov 3, 2025 | 1.78 | 1.84 | 1.77 | 1.83 | 1.83 | 3.39% | 1,025,720,000 |
| Oct 31, 2025 | 1.79 | 1.82 | 1.75 | 1.77 | 1.77 | 1.72% | 880,618,300 |
| Oct 30, 2025 | 1.74 | 1.75 | 1.72 | 1.74 | 1.74 | -0.57% | 516,102,600 |
| Oct 29, 2025 | 1.70 | 1.78 | 1.69 | 1.75 | 1.75 | 3.55% | 883,998,300 |
| Oct 28, 2025 | 1.69 | 1.72 | 1.68 | 1.69 | 1.69 | 0.60% | 416,522,100 |
| Oct 27, 2025 | 1.69 | 1.70 | 1.67 | 1.68 | 1.68 | - | 363,384,500 |
| Oct 24, 2025 | 1.71 | 1.73 | 1.67 | 1.68 | 1.68 | -1.18% | 446,690,100 |
| Oct 23, 2025 | 1.71 | 1.72 | 1.68 | 1.70 | 1.70 | -1.16% | 433,764,300 |
| Oct 22, 2025 | 1.74 | 1.75 | 1.70 | 1.72 | 1.72 | -1.15% | 523,484,700 |
| Oct 21, 2025 | 1.74 | 1.75 | 1.69 | 1.74 | 1.74 | - | 793,043,900 |
| Oct 20, 2025 | 1.70 | 1.77 | 1.69 | 1.74 | 1.74 | 3.57% | 925,213,800 |
| Oct 17, 2025 | 1.69 | 1.73 | 1.67 | 1.68 | 1.68 | -1.18% | 807,768,500 |
| Oct 16, 2025 | 1.67 | 1.70 | 1.65 | 1.70 | 1.70 | 1.80% | 756,569,200 |
| Oct 15, 2025 | 1.63 | 1.68 | 1.63 | 1.67 | 1.67 | 2.45% | 519,253,700 |
| Oct 14, 2025 | 1.63 | 1.68 | 1.63 | 1.63 | 1.63 | 0.62% | 536,732,700 |
| Oct 13, 2025 | 1.59 | 1.63 | 1.58 | 1.62 | 1.62 | -1.22% | 431,016,600 |
| Oct 10, 2025 | 1.64 | 1.69 | 1.63 | 1.64 | 1.64 | - | 446,591,800 |
| Oct 9, 2025 | 1.62 | 1.65 | 1.61 | 1.64 | 1.64 | 1.23% | 460,436,700 |
| Sep 30, 2025 | 1.60 | 1.63 | 1.59 | 1.62 | 1.62 | 1.25% | 405,374,000 |
| Sep 29, 2025 | 1.58 | 1.60 | 1.56 | 1.60 | 1.60 | 0.63% | 359,413,500 |
| Sep 26, 2025 | 1.58 | 1.60 | 1.56 | 1.59 | 1.59 | 0.63% | 333,857,500 |
| Sep 25, 2025 | 1.60 | 1.61 | 1.58 | 1.58 | 1.58 | -1.25% | 309,056,300 |
| Sep 24, 2025 | 1.59 | 1.63 | 1.58 | 1.60 | 1.60 | - | 383,885,800 |
| Sep 23, 2025 | 1.63 | 1.64 | 1.58 | 1.60 | 1.60 | -2.44% | 564,952,600 |
| Sep 22, 2025 | 1.65 | 1.67 | 1.62 | 1.64 | 1.64 | -1.20% | 513,195,100 |
| Sep 19, 2025 | 1.72 | 1.74 | 1.64 | 1.66 | 1.66 | -4.05% | 919,568,600 |
| Sep 18, 2025 | 1.70 | 1.86 | 1.69 | 1.73 | 1.73 | 1.17% | 1,553,070,000 |