Hainan Airlines Holding Co., Ltd. (SHA:600221)
China flag China · Delayed Price · Currency is CNY
1.580
-0.010 (-0.63%)
Sep 9, 2025, 2:45 PM CST

Hainan Airlines Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20251.591.601.571.581.58-0.63%265,079,569
Sep 8, 20251.561.611.561.591.592.58%502,455,452
Sep 5, 20251.521.561.501.551.552.65%424,277,190
Sep 4, 20251.531.541.501.511.51-1.31%360,404,930
Sep 3, 20251.581.581.521.531.53-3.16%478,932,455
Sep 2, 20251.591.621.561.581.58-0.63%590,444,380
Sep 1, 20251.591.621.571.591.59-489,004,834
Aug 29, 20251.601.621.581.591.590.63%400,230,670
Aug 28, 20251.581.611.541.581.580.64%561,767,300
Aug 27, 20251.611.651.571.571.57-2.48%608,521,282
Aug 26, 20251.581.621.571.611.611.26%542,770,890
Aug 25, 20251.561.601.561.591.591.92%520,644,290
Aug 22, 20251.551.571.531.561.56-0.64%441,604,330
Aug 21, 20251.531.621.521.571.572.61%791,874,504
Aug 20, 20251.531.541.511.531.53-278,709,842
Aug 19, 20251.531.541.521.531.53-298,189,870
Aug 18, 20251.511.541.501.531.531.32%429,958,132
Aug 15, 20251.481.511.481.511.512.03%290,928,582
Aug 14, 20251.521.521.481.481.48-2.63%340,244,803
Aug 13, 20251.531.531.511.521.52-227,235,550
Aug 12, 20251.541.541.521.521.52-0.65%174,674,101
Aug 11, 20251.521.541.511.531.530.66%280,967,430
Aug 8, 20251.511.541.501.521.520.66%311,141,172
Aug 7, 20251.511.521.501.511.51-0.66%235,735,294
Aug 6, 20251.521.531.501.521.52-310,716,562
Aug 5, 20251.501.541.491.521.521.33%412,056,660
Aug 4, 20251.481.511.471.501.501.35%259,480,369
Aug 1, 20251.481.501.471.481.48-230,611,528
Jul 31, 20251.531.531.471.481.48-3.90%554,922,500
Jul 30, 20251.531.581.521.541.540.65%613,161,763
Jul 29, 20251.541.561.521.531.53-0.65%469,733,200
Jul 28, 20251.591.631.541.541.54-3.75%835,386,540
Jul 25, 20251.691.701.571.601.60-1.84%1,856,098,792
Jul 24, 20251.491.631.491.631.6310.14%944,293,210
Jul 23, 20251.521.591.471.481.48-2.63%1,103,012,200
Jul 22, 20251.491.521.451.521.523.40%833,479,242
Jul 21, 20251.411.501.401.471.474.26%785,969,310
Jul 18, 20251.411.431.401.411.41-220,977,186
Jul 17, 20251.391.421.381.411.410.71%296,115,930
Jul 16, 20251.381.411.371.401.401.45%306,987,493
Jul 15, 20251.411.421.371.381.38-2.13%329,322,760
Jul 14, 20251.411.421.401.411.410.71%213,510,000
Jul 11, 20251.411.431.401.401.40-0.71%389,832,291
Jul 10, 20251.381.411.371.411.411.44%365,205,280
Jul 9, 20251.361.421.361.391.392.21%584,499,253
Jul 8, 20251.361.371.351.361.360.74%195,432,949
Jul 7, 20251.351.371.341.351.35-156,300,812
Jul 4, 20251.351.371.341.351.350.75%267,707,059
Jul 3, 20251.341.351.341.341.34-0.74%91,381,226
Jul 2, 20251.341.361.321.351.351.50%327,105,870