Hainan Airlines Holding Co., Ltd. (SHA:600221)
China · Delayed Price · Currency is CNY 1.160
0.00 (0.00%)
Oct 29, 2026, 1:05 PM CST
Hainan Airlines Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 65,598,709 |
| Oct 28, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 167,660,678 |
| Oct 27, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 146,001,487 |
| Oct 26, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 255,697,776 |
| Oct 23, 2026 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | 0.85% | 250,959,782 |
| Oct 22, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 162,759,832 |
| Oct 21, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 129,877,922 |
| Oct 20, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | 91,311,050 |
| Oct 19, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 102,395,011 |
| Oct 16, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 167,967,129 |
| Oct 15, 2026 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -1.65% | 250,770,328 |
| Oct 14, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | - | 152,200,800 |
| Oct 13, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | - | 198,247,079 |
| Oct 12, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 131,058,042 |
| Oct 9, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | - | 162,342,100 |
| Oct 8, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | - | 211,975,774 |
| Sep 30, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 0.83% | 199,046,213 |
| Sep 29, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | - | 121,197,871 |
| Sep 28, 2026 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | -0.82% | 262,083,700 |
| Sep 24, 2026 | 1.24 | 1.25 | 1.21 | 1.22 | 1.22 | -1.61% | 294,652,951 |
| Sep 23, 2026 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | - | 271,343,214 |
| Sep 22, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 165,301,305 |
| Sep 21, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 247,768,000 |
| Sep 18, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 0.81% | 185,153,200 |
| Sep 17, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 202,778,100 |
| Sep 16, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 235,750,455 |
| Sep 15, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 186,586,219 |
| Sep 14, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 190,315,552 |
| Sep 11, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 206,663,698 |
| Sep 10, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -0.76% | 146,765,397 |
| Sep 9, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | - | 165,088,898 |
| Sep 8, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 0.77% | 135,147,461 |
| Sep 7, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | - | 110,757,577 |
| Sep 4, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | - | 200,711,170 |
| Sep 3, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | - | 162,656,086 |
| Sep 2, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -0.76% | 201,822,200 |
| Sep 1, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 0.77% | 175,929,319 |
| Aug 31, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | 122,143,304 |
| Aug 28, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | -0.76% | 176,940,900 |
| Aug 27, 2026 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 0.76% | 227,889,394 |
| Aug 26, 2026 | 1.31 | 1.33 | 1.30 | 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 |