Hainan Airlines Holding Co., Ltd. (SHA:600221)
China · Delayed Price · Currency is CNY 1.320
+0.010 (0.76%)
Aug 27, 2026, 2:05 PM CST
Hainan Airlines Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.31 | 1.33 | 1.31 | 1.31 | - | - | 321,136,573 |
| Aug 25, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 0.77% | 178,663,568 |
| Aug 24, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | - | 171,512,370 |
| Aug 21, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -0.76% | 250,822,900 |
| Aug 20, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | - | 165,409,862 |
| Aug 19, 2026 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | -0.76% | 227,700,205 |
| Aug 18, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | - | 174,261,800 |
| Aug 17, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | - | 211,469,961 |
| Aug 14, 2026 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | 162,053,453 |
| Aug 13, 2026 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -0.75% | 188,502,664 |
| Aug 12, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 0.75% | 214,455,080 |
| Aug 11, 2026 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | -0.75% | 188,744,301 |
| Aug 10, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | 0.75% | 159,431,652 |
| Aug 7, 2026 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -0.75% | 164,986,500 |
| Aug 6, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | -1.47% | 292,492,851 |
| Aug 5, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | - | 255,989,629 |
| Aug 4, 2026 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -1.45% | 249,185,580 |
| Aug 3, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 0.73% | 285,054,587 |
| Jul 31, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | 279,213,908 |
| Jul 30, 2026 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | - | 300,872,437 |
| Jul 29, 2026 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | 0.75% | 304,059,183 |
| Jul 28, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | - | 247,198,989 |
| Jul 27, 2026 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 0.75% | 171,061,314 |
| Jul 24, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | -1.48% | 167,078,900 |
| Jul 23, 2026 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | 1.50% | 236,957,814 |
| Jul 22, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 224,395,531 |
| Jul 21, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 0.75% | 285,489,399 |
| Jul 20, 2026 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | 0.76% | 236,694,500 |
| Jul 17, 2026 | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | -0.75% | 274,552,137 |
| Jul 16, 2026 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 262,532,984 |
| Jul 15, 2026 | 1.32 | 1.35 | 1.31 | 1.34 | 1.34 | 0.75% | 254,754,487 |
| Jul 14, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 1.53% | 226,502,045 |
| Jul 13, 2026 | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | -2.24% | 256,396,933 |
| Jul 10, 2026 | 1.32 | 1.35 | 1.31 | 1.34 | 1.34 | 1.52% | 273,148,800 |
| Jul 9, 2026 | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | -2.22% | 318,314,180 |
| Jul 8, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 230,791,569 |
| Jul 7, 2026 | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | -2.17% | 213,207,800 |
| Jul 6, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | 0.73% | 166,484,552 |
| Jul 3, 2026 | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | - | 242,155,256 |
| Jul 2, 2026 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | -0.72% | 274,372,428 |
| Jul 1, 2026 | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | 2.22% | 349,815,541 |
| Jun 30, 2026 | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | -2.17% | 276,718,041 |
| Jun 29, 2026 | 1.40 | 1.40 | 1.36 | 1.38 | 1.38 | -0.72% | 292,452,168 |
| Jun 26, 2026 | 1.42 | 1.43 | 1.39 | 1.39 | 1.39 | -2.80% | 344,021,218 |
| Jun 25, 2026 | 1.43 | 1.45 | 1.41 | 1.43 | 1.43 | 0.70% | 426,621,072 |
| Jun 24, 2026 | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | -0.70% | 389,307,105 |
| Jun 23, 2026 | 1.44 | 1.47 | 1.43 | 1.43 | 1.43 | -0.69% | 363,153,472 |
| Jun 22, 2026 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | -0.69% | 375,130,234 |
| Jun 18, 2026 | 1.47 | 1.48 | 1.45 | 1.45 | 1.45 | -2.03% | 295,790,900 |
| Jun 17, 2026 | 1.51 | 1.52 | 1.47 | 1.48 | 1.48 | -0.67% | 361,578,600 |