Hainan Airlines Holding Co., Ltd. (SHA:600221)
China · Delayed Price · Currency is CNY 1.510
+0.030 (2.03%)
Aug 15, 2025, 2:45 PM CST
Hainan Airlines Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 1.49 | 1.52 | 1.45 | 1.52 | 1.52 | 3.40% | 833,479,242 |
| Jul 21, 2025 | 1.41 | 1.50 | 1.40 | 1.47 | 1.47 | 4.26% | 785,969,310 |
| Jul 18, 2025 | 1.41 | 1.43 | 1.40 | 1.41 | 1.41 | - | 220,977,186 |
| Jul 17, 2025 | 1.39 | 1.42 | 1.38 | 1.41 | 1.41 | 0.71% | 296,115,930 |
| Jul 16, 2025 | 1.38 | 1.41 | 1.37 | 1.40 | 1.40 | 1.45% | 306,987,493 |
| Jul 15, 2025 | 1.41 | 1.42 | 1.37 | 1.38 | 1.38 | -2.13% | 329,322,760 |
| Jul 14, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | 0.71% | 213,510,000 |
| Jul 11, 2025 | 1.41 | 1.43 | 1.40 | 1.40 | 1.40 | -0.71% | 389,832,291 |
| Jul 10, 2025 | 1.38 | 1.41 | 1.37 | 1.41 | 1.41 | 1.44% | 365,205,280 |
| Jul 9, 2025 | 1.36 | 1.42 | 1.36 | 1.39 | 1.39 | 2.21% | 584,499,253 |
| Jul 8, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 195,432,949 |
| Jul 7, 2025 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | - | 156,300,812 |
| Jul 4, 2025 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | 0.75% | 267,707,059 |
| Jul 3, 2025 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 91,381,226 |
| Jul 2, 2025 | 1.34 | 1.36 | 1.32 | 1.35 | 1.35 | 1.50% | 327,105,870 |
| Jul 1, 2025 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | 112,786,492 |
| Jun 30, 2025 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | 0.75% | 142,780,894 |
| Jun 27, 2025 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | 0.76% | 247,878,182 |
| Jun 26, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.75% | 122,229,652 |
| Jun 25, 2025 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 0.76% | 154,594,344 |
| Jun 24, 2025 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 1.54% | 227,862,289 |
| Jun 23, 2025 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | - | 179,945,569 |
| Jun 20, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 107,009,856 |
| Jun 19, 2025 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | -1.52% | 207,351,268 |
| Jun 18, 2025 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | -0.75% | 112,916,711 |
| Jun 17, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | 106,931,039 |
| Jun 16, 2025 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | - | 111,959,887 |
| Jun 13, 2025 | 1.34 | 1.35 | 1.32 | 1.32 | 1.32 | -2.22% | 424,348,532 |
| Jun 12, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.46% | 158,403,370 |
| Jun 11, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | -0.72% | 160,410,573 |
| Jun 10, 2025 | 1.37 | 1.39 | 1.35 | 1.38 | 1.38 | - | 428,489,730 |
| Jun 9, 2025 | 1.41 | 1.45 | 1.38 | 1.38 | 1.38 | 2.22% | 725,344,170 |