Hainan Airlines Holding Co., Ltd. (SHA:600221)
China · Delayed Price · Currency is CNY 1.240
-0.020 (-1.59%)
Sep 16, 2026, 3:00 PM CST
Hainan Airlines Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |