Hainan Airlines Holding Co., Ltd. (SHA:600221)
China · Delayed Price · Currency is CNY 1.470
0.00 (0.00%)
May 29, 2026, 3:00 PM CST
Hainan Airlines Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.46 | 1.50 | 1.46 | 1.47 | 1.47 | - | 396,390,600 |
| May 28, 2026 | 1.48 | 1.49 | 1.45 | 1.47 | 1.47 | - | 333,536,000 |
| May 27, 2026 | 1.49 | 1.50 | 1.47 | 1.47 | 1.47 | -2.00% | 243,939,000 |
| May 26, 2026 | 1.50 | 1.52 | 1.47 | 1.50 | 1.50 | -0.66% | 391,207,300 |
| May 25, 2026 | 1.50 | 1.52 | 1.48 | 1.51 | 1.51 | 3.42% | 406,142,100 |
| May 22, 2026 | 1.48 | 1.49 | 1.46 | 1.46 | 1.46 | -1.35% | 332,110,700 |
| May 21, 2026 | 1.51 | 1.52 | 1.48 | 1.48 | 1.48 | - | 434,913,600 |
| May 20, 2026 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -2.63% | 304,185,400 |
| May 19, 2026 | 1.51 | 1.53 | 1.50 | 1.52 | 1.52 | 0.66% | 204,045,800 |
| May 18, 2026 | 1.50 | 1.52 | 1.48 | 1.51 | 1.51 | - | 347,797,400 |
| May 15, 2026 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -1.31% | 359,189,500 |
| May 14, 2026 | 1.57 | 1.58 | 1.53 | 1.53 | 1.53 | -1.92% | 380,868,000 |
| May 13, 2026 | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | 0.65% | 508,594,900 |
| May 12, 2026 | 1.58 | 1.59 | 1.54 | 1.55 | 1.55 | -1.90% | 494,009,100 |
| May 11, 2026 | 1.59 | 1.60 | 1.57 | 1.58 | 1.58 | -1.25% | 601,899,400 |
| May 8, 2026 | 1.51 | 1.65 | 1.50 | 1.60 | 1.60 | 5.26% | 1,416,096,000 |
| May 7, 2026 | 1.52 | 1.55 | 1.51 | 1.52 | 1.52 | 1.33% | 513,945,800 |
| May 6, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 535,339,400 |
| Apr 30, 2026 | 1.50 | 1.57 | 1.50 | 1.51 | 1.51 | 4.86% | 1,135,237,000 |
| Apr 29, 2026 | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | 0.70% | 233,393,100 |
| Apr 28, 2026 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | - | 197,689,000 |
| Apr 27, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | -0.69% | 244,208,000 |
| Apr 24, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | -0.69% | 150,672,700 |
| Apr 23, 2026 | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -1.36% | 360,321,300 |
| Apr 22, 2026 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -1.34% | 133,358,600 |
| Apr 21, 2026 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | - | 233,498,500 |
| Apr 20, 2026 | 1.48 | 1.50 | 1.47 | 1.49 | 1.49 | 0.68% | 405,404,300 |
| Apr 17, 2026 | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | 0.68% | 290,589,600 |
| Apr 16, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 0.68% | 171,703,900 |
| Apr 15, 2026 | 1.48 | 1.49 | 1.45 | 1.46 | 1.46 | - | 313,290,000 |
| Apr 14, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | 0.69% | 188,538,000 |
| Apr 13, 2026 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | -0.68% | 205,636,600 |
| Apr 10, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | 0.69% | 220,053,800 |
| Apr 9, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -2.68% | 257,319,100 |
| Apr 8, 2026 | 1.48 | 1.50 | 1.46 | 1.49 | 1.49 | 4.93% | 511,004,100 |
| Apr 7, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | - | 190,458,500 |
| Apr 3, 2026 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -1.39% | 254,676,400 |
| Apr 2, 2026 | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -2.04% | 252,636,100 |
| Apr 1, 2026 | 1.47 | 1.49 | 1.45 | 1.47 | 1.47 | 1.38% | 364,420,100 |
| Mar 31, 2026 | 1.46 | 1.48 | 1.44 | 1.45 | 1.45 | -0.68% | 254,075,700 |
| Mar 30, 2026 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | - | 247,978,600 |
| Mar 27, 2026 | 1.44 | 1.47 | 1.43 | 1.46 | 1.46 | - | 261,188,800 |
| Mar 26, 2026 | 1.47 | 1.49 | 1.45 | 1.46 | 1.46 | -1.35% | 328,911,200 |
| Mar 25, 2026 | 1.45 | 1.48 | 1.44 | 1.48 | 1.48 | 3.50% | 423,854,200 |
| Mar 24, 2026 | 1.42 | 1.43 | 1.39 | 1.43 | 1.43 | 2.88% | 392,063,900 |
| Mar 23, 2026 | 1.45 | 1.46 | 1.38 | 1.39 | 1.39 | -5.44% | 605,887,000 |
| Mar 20, 2026 | 1.49 | 1.51 | 1.47 | 1.47 | 1.47 | -2.00% | 322,923,100 |
| Mar 19, 2026 | 1.52 | 1.53 | 1.49 | 1.50 | 1.50 | -2.60% | 552,960,700 |
| Mar 18, 2026 | 1.57 | 1.58 | 1.53 | 1.54 | 1.54 | -1.91% | 478,846,500 |
| Mar 17, 2026 | 1.56 | 1.59 | 1.55 | 1.57 | 1.57 | 1.29% | 504,828,500 |