Hainan Airlines Holding Co., Ltd. (SHA:600221)
China · Delayed Price · Currency is CNY 1.870
+0.020 (1.08%)
Nov 13, 2025, 3:00 PM CST
Hainan Airlines Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 1.85 | 1.91 | 1.84 | 1.87 | 1.87 | 1.08% | 728,242,126 |
| Nov 12, 2025 | 1.82 | 1.86 | 1.79 | 1.85 | 1.85 | 1.09% | 887,633,473 |
| Nov 11, 2025 | 1.84 | 1.85 | 1.81 | 1.83 | 1.83 | -0.54% | 572,279,880 |
| Nov 10, 2025 | 1.82 | 1.87 | 1.80 | 1.84 | 1.84 | 0.55% | 801,869,504 |
| Nov 7, 2025 | 1.86 | 1.88 | 1.80 | 1.83 | 1.83 | 1.67% | 910,145,644 |
| Nov 6, 2025 | 1.86 | 1.89 | 1.79 | 1.80 | 1.80 | -3.74% | 1,053,279,810 |
| Nov 5, 2025 | 1.80 | 1.93 | 1.78 | 1.87 | 1.87 | 3.31% | 1,396,604,750 |
| Nov 4, 2025 | 1.83 | 1.88 | 1.79 | 1.81 | 1.81 | -1.09% | 876,786,440 |
| Nov 3, 2025 | 1.78 | 1.84 | 1.77 | 1.83 | 1.83 | 3.39% | 1,025,720,821 |
| Oct 31, 2025 | 1.79 | 1.82 | 1.75 | 1.77 | 1.77 | 1.72% | 880,618,330 |
| Oct 30, 2025 | 1.74 | 1.75 | 1.72 | 1.74 | 1.74 | -0.57% | 516,102,693 |
| Oct 29, 2025 | 1.70 | 1.78 | 1.69 | 1.75 | 1.75 | 3.55% | 883,998,361 |
| Oct 28, 2025 | 1.69 | 1.72 | 1.68 | 1.69 | 1.69 | 0.60% | 416,522,120 |
| Oct 27, 2025 | 1.69 | 1.70 | 1.67 | 1.68 | 1.68 | - | 363,384,510 |
| Oct 24, 2025 | 1.71 | 1.73 | 1.67 | 1.68 | 1.68 | -1.18% | 446,690,130 |
| Oct 23, 2025 | 1.71 | 1.72 | 1.68 | 1.70 | 1.70 | -1.16% | 433,764,375 |
| Oct 22, 2025 | 1.74 | 1.75 | 1.70 | 1.72 | 1.72 | -1.15% | 523,484,740 |
| Oct 21, 2025 | 1.74 | 1.75 | 1.69 | 1.74 | 1.74 | - | 793,043,910 |
| Oct 20, 2025 | 1.70 | 1.77 | 1.69 | 1.74 | 1.74 | 3.57% | 925,213,890 |
| Oct 17, 2025 | 1.69 | 1.73 | 1.67 | 1.68 | 1.68 | -1.18% | 807,768,580 |
| Oct 16, 2025 | 1.67 | 1.70 | 1.65 | 1.70 | 1.70 | 1.80% | 756,569,225 |
| 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% | 536,732,731 |
| Oct 13, 2025 | 1.59 | 1.63 | 1.58 | 1.62 | 1.62 | -1.22% | 431,016,620 |
| Oct 10, 2025 | 1.64 | 1.69 | 1.63 | 1.64 | 1.64 | - | 446,591,832 |
| Oct 9, 2025 | 1.62 | 1.65 | 1.61 | 1.64 | 1.64 | 1.23% | 460,436,750 |
| Sep 30, 2025 | 1.60 | 1.63 | 1.59 | 1.62 | 1.62 | 1.25% | 405,374,080 |
| 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 |