Hainan Airlines Holding Co., Ltd. (SHA:600221)
China · Delayed Price · Currency is CNY 1.700
+0.020 (1.19%)
Feb 27, 2026, 3:00 PM CST
Hainan Airlines Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -1.75% | 362,893,200 |
| Feb 25, 2026 | 1.67 | 1.72 | 1.67 | 1.71 | 1.71 | 2.40% | 500,582,000 |
| Feb 24, 2026 | 1.68 | 1.69 | 1.67 | 1.67 | 1.67 | - | 274,565,800 |
| Feb 13, 2026 | 1.69 | 1.70 | 1.66 | 1.67 | 1.67 | -0.60% | 431,258,800 |
| Feb 12, 2026 | 1.71 | 1.72 | 1.68 | 1.68 | 1.68 | -1.75% | 403,256,200 |
| Feb 11, 2026 | 1.73 | 1.74 | 1.70 | 1.71 | 1.71 | -1.16% | 449,975,346 |
| Feb 10, 2026 | 1.74 | 1.75 | 1.72 | 1.73 | 1.73 | -1.14% | 336,583,684 |
| Feb 9, 2026 | 1.73 | 1.75 | 1.72 | 1.75 | 1.75 | 1.74% | 414,738,100 |
| Feb 6, 2026 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -1.15% | 315,410,900 |
| Feb 5, 2026 | 1.73 | 1.76 | 1.73 | 1.74 | 1.74 | -0.57% | 550,558,800 |
| Feb 4, 2026 | 1.67 | 1.75 | 1.66 | 1.75 | 1.75 | 4.79% | 1,096,777,587 |
| Feb 3, 2026 | 1.68 | 1.70 | 1.65 | 1.67 | 1.67 | -0.60% | 503,922,100 |
| Feb 2, 2026 | 1.74 | 1.75 | 1.68 | 1.68 | 1.68 | -0.59% | 570,642,900 |
| Jan 30, 2026 | 1.68 | 1.70 | 1.66 | 1.69 | 1.69 | 0.60% | 403,765,600 |
| Jan 29, 2026 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | -0.59% | 305,589,200 |
| Jan 28, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | - | 352,961,500 |
| Jan 27, 2026 | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -1.17% | 293,480,800 |
| Jan 26, 2026 | 1.74 | 1.74 | 1.70 | 1.71 | 1.71 | -1.72% | 334,150,000 |
| Jan 23, 2026 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | 0.58% | 363,136,800 |
| Jan 22, 2026 | 1.70 | 1.74 | 1.70 | 1.73 | 1.73 | 1.76% | 479,223,100 |
| Jan 21, 2026 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | -1.16% | 269,534,200 |
| Jan 20, 2026 | 1.71 | 1.73 | 1.70 | 1.72 | 1.72 | 0.58% | 410,536,500 |
| Jan 19, 2026 | 1.68 | 1.72 | 1.68 | 1.71 | 1.71 | 1.18% | 404,046,400 |
| Jan 16, 2026 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | 0.60% | 251,031,551 |
| Jan 15, 2026 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | -0.59% | 309,737,795 |
| Jan 14, 2026 | 1.71 | 1.72 | 1.68 | 1.69 | 1.69 | -1.74% | 663,459,600 |
| Jan 13, 2026 | 1.74 | 1.74 | 1.71 | 1.72 | 1.72 | -1.15% | 516,108,100 |
| Jan 12, 2026 | 1.73 | 1.75 | 1.72 | 1.74 | 1.74 | 0.58% | 531,686,000 |
| Jan 9, 2026 | 1.73 | 1.75 | 1.72 | 1.73 | 1.73 | -0.57% | 445,765,469 |
| Jan 8, 2026 | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | -1.14% | 546,344,000 |
| Jan 7, 2026 | 1.78 | 1.80 | 1.75 | 1.76 | 1.76 | -1.12% | 704,465,500 |
| Jan 6, 2026 | 1.78 | 1.79 | 1.76 | 1.78 | 1.78 | - | 618,943,300 |
| Jan 5, 2026 | 1.80 | 1.80 | 1.77 | 1.78 | 1.78 | -1.66% | 682,032,800 |
| Dec 31, 2025 | 1.78 | 1.82 | 1.76 | 1.81 | 1.81 | 2.26% | 735,772,600 |
| Dec 30, 2025 | 1.79 | 1.81 | 1.77 | 1.77 | 1.77 | -2.21% | 663,641,200 |
| Dec 29, 2025 | 1.79 | 1.89 | 1.78 | 1.81 | 1.81 | 0.56% | 1,039,668,000 |
| Dec 26, 2025 | 1.75 | 1.82 | 1.75 | 1.80 | 1.80 | 2.27% | 1,022,287,000 |
| Dec 25, 2025 | 1.80 | 1.80 | 1.75 | 1.76 | 1.76 | -1.68% | 726,203,700 |
| Dec 24, 2025 | 1.77 | 1.81 | 1.75 | 1.79 | 1.79 | -0.56% | 997,413,200 |
| Dec 23, 2025 | 1.88 | 1.91 | 1.78 | 1.80 | 1.80 | -5.26% | 2,209,376,460 |
| Dec 22, 2025 | 1.75 | 1.90 | 1.75 | 1.90 | 1.90 | 9.83% | 2,508,058,469 |
| Dec 19, 2025 | 1.69 | 1.75 | 1.66 | 1.73 | 1.73 | 2.37% | 777,425,200 |
| Dec 18, 2025 | 1.74 | 1.74 | 1.68 | 1.69 | 1.69 | -3.43% | 523,234,400 |
| Dec 17, 2025 | 1.72 | 1.75 | 1.69 | 1.75 | 1.75 | 1.74% | 460,480,318 |
| Dec 16, 2025 | 1.74 | 1.77 | 1.71 | 1.72 | 1.72 | -1.71% | 422,434,700 |
| Dec 15, 2025 | 1.73 | 1.76 | 1.70 | 1.75 | 1.75 | 1.16% | 407,132,100 |
| Dec 12, 2025 | 1.74 | 1.75 | 1.72 | 1.73 | 1.73 | - | 388,905,900 |
| Dec 11, 2025 | 1.78 | 1.79 | 1.73 | 1.73 | 1.73 | -3.89% | 643,353,100 |
| Dec 10, 2025 | 1.73 | 1.82 | 1.73 | 1.80 | 1.80 | 4.05% | 832,090,300 |
| Dec 9, 2025 | 1.78 | 1.79 | 1.72 | 1.73 | 1.73 | -3.35% | 549,849,400 |