Hainan Airlines Holding Co., Ltd. (SHA:600221)
China · Delayed Price · Currency is CNY 1.620
+0.020 (1.25%)
Sep 30, 2025, 3:00 PM CST
Hainan Airlines Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.60 | 1.63 | 1.59 | 1.62 | 1.62 | 1.25% | 405,374,077 |
| Sep 29, 2025 | 1.58 | 1.60 | 1.56 | 1.60 | 1.60 | 0.63% | 359,413,555 |
| Sep 26, 2025 | 1.58 | 1.60 | 1.56 | 1.59 | 1.59 | 0.63% | 333,857,550 |
| Sep 25, 2025 | 1.60 | 1.61 | 1.58 | 1.58 | 1.58 | -1.25% | 309,056,333 |
| Sep 24, 2025 | 1.59 | 1.63 | 1.58 | 1.60 | 1.60 | - | 383,885,822 |
| Sep 23, 2025 | 1.63 | 1.64 | 1.58 | 1.60 | 1.60 | -2.44% | 564,952,620 |
| Sep 22, 2025 | 1.65 | 1.67 | 1.62 | 1.64 | 1.64 | -1.20% | 513,195,140 |
| 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% | 1,553,070,260 |
| Sep 17, 2025 | 1.68 | 1.74 | 1.66 | 1.71 | 1.71 | 1.18% | 880,829,821 |
| Sep 16, 2025 | 1.63 | 1.69 | 1.62 | 1.69 | 1.69 | 4.32% | 1,023,292,812 |
| Sep 15, 2025 | 1.60 | 1.66 | 1.60 | 1.62 | 1.62 | 0.62% | 604,797,640 |
| Sep 12, 2025 | 1.59 | 1.62 | 1.58 | 1.61 | 1.61 | 1.90% | 638,143,321 |
| Sep 11, 2025 | 1.58 | 1.59 | 1.56 | 1.58 | 1.58 | - | 347,979,420 |
| Sep 10, 2025 | 1.57 | 1.60 | 1.57 | 1.58 | 1.58 | - | 217,355,070 |
| Sep 9, 2025 | 1.59 | 1.60 | 1.57 | 1.58 | 1.58 | -0.63% | 265,079,569 |
| Sep 8, 2025 | 1.56 | 1.61 | 1.56 | 1.59 | 1.59 | 2.58% | 502,455,452 |
| Sep 5, 2025 | 1.52 | 1.56 | 1.50 | 1.55 | 1.55 | 2.65% | 424,277,190 |
| Sep 4, 2025 | 1.53 | 1.54 | 1.50 | 1.51 | 1.51 | -1.31% | 360,404,930 |
| Sep 3, 2025 | 1.58 | 1.58 | 1.52 | 1.53 | 1.53 | -3.16% | 478,932,455 |
| Sep 2, 2025 | 1.59 | 1.62 | 1.56 | 1.58 | 1.58 | -0.63% | 590,444,380 |
| Sep 1, 2025 | 1.59 | 1.62 | 1.57 | 1.59 | 1.59 | - | 489,004,834 |
| Aug 29, 2025 | 1.60 | 1.62 | 1.58 | 1.59 | 1.59 | 0.63% | 400,230,670 |
| Aug 28, 2025 | 1.58 | 1.61 | 1.54 | 1.58 | 1.58 | 0.64% | 561,767,300 |
| Aug 27, 2025 | 1.61 | 1.65 | 1.57 | 1.57 | 1.57 | -2.48% | 608,521,282 |
| Aug 26, 2025 | 1.58 | 1.62 | 1.57 | 1.61 | 1.61 | 1.26% | 542,770,890 |
| Aug 25, 2025 | 1.56 | 1.60 | 1.56 | 1.59 | 1.59 | 1.92% | 520,644,290 |
| Aug 22, 2025 | 1.55 | 1.57 | 1.53 | 1.56 | 1.56 | -0.64% | 441,604,330 |
| Aug 21, 2025 | 1.53 | 1.62 | 1.52 | 1.57 | 1.57 | 2.61% | 791,874,504 |
| Aug 20, 2025 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | - | 278,709,842 |
| Aug 19, 2025 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | - | 298,189,870 |
| Aug 18, 2025 | 1.51 | 1.54 | 1.50 | 1.53 | 1.53 | 1.32% | 429,958,132 |
| Aug 15, 2025 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 2.03% | 290,928,582 |
| Aug 14, 2025 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -2.63% | 340,244,803 |
| Aug 13, 2025 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | - | 227,235,550 |
| Aug 12, 2025 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -0.65% | 174,674,101 |
| Aug 11, 2025 | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | 0.66% | 280,967,430 |
| Aug 8, 2025 | 1.51 | 1.54 | 1.50 | 1.52 | 1.52 | 0.66% | 311,141,172 |
| Aug 7, 2025 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | -0.66% | 235,735,294 |
| Aug 6, 2025 | 1.52 | 1.53 | 1.50 | 1.52 | 1.52 | - | 310,716,562 |
| Aug 5, 2025 | 1.50 | 1.54 | 1.49 | 1.52 | 1.52 | 1.33% | 412,056,660 |
| Aug 4, 2025 | 1.48 | 1.51 | 1.47 | 1.50 | 1.50 | 1.35% | 259,480,369 |
| Aug 1, 2025 | 1.48 | 1.50 | 1.47 | 1.48 | 1.48 | - | 230,611,528 |
| Jul 31, 2025 | 1.53 | 1.53 | 1.47 | 1.48 | 1.48 | -3.90% | 554,922,500 |
| Jul 30, 2025 | 1.53 | 1.58 | 1.52 | 1.54 | 1.54 | 0.65% | 613,161,763 |
| Jul 29, 2025 | 1.54 | 1.56 | 1.52 | 1.53 | 1.53 | -0.65% | 469,733,200 |
| Jul 28, 2025 | 1.59 | 1.63 | 1.54 | 1.54 | 1.54 | -3.75% | 835,386,540 |
| Jul 25, 2025 | 1.69 | 1.70 | 1.57 | 1.60 | 1.60 | -1.84% | 1,856,098,792 |
| Jul 24, 2025 | 1.49 | 1.63 | 1.49 | 1.63 | 1.63 | 10.14% | 944,293,210 |
| Jul 23, 2025 | 1.52 | 1.59 | 1.47 | 1.48 | 1.48 | -2.63% | 1,103,012,200 |