Hainan Airlines Holding Co., Ltd. (SHA:600221)
China · Delayed Price · Currency is CNY 1.370
+0.020 (1.48%)
Jul 31, 2026, 3:00 PM CST
Hainan Airlines Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 1.51 | 1.52 | 1.48 | 1.49 | 1.49 | -1.97% | 403,597,600 |
| Jun 15, 2026 | 1.59 | 1.60 | 1.51 | 1.52 | 1.52 | -0.65% | 679,623,000 |
| Jun 12, 2026 | 1.50 | 1.56 | 1.50 | 1.53 | 1.53 | 3.38% | 1,418,190,000 |
| Jun 11, 2026 | 1.44 | 1.49 | 1.43 | 1.48 | 1.48 | 1.37% | 466,037,700 |
| Jun 10, 2026 | 1.45 | 1.47 | 1.43 | 1.46 | 1.46 | - | 294,143,700 |
| Jun 9, 2026 | 1.45 | 1.46 | 1.42 | 1.46 | 1.46 | 1.39% | 320,540,570 |
| Jun 8, 2026 | 1.47 | 1.48 | 1.43 | 1.44 | 1.44 | -3.36% | 437,111,752 |
| Jun 5, 2026 | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | 0.68% | 424,745,300 |
| Jun 4, 2026 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | -0.67% | 223,086,700 |
| Jun 3, 2026 | 1.50 | 1.52 | 1.49 | 1.49 | 1.49 | -1.32% | 319,640,000 |
| Jun 2, 2026 | 1.51 | 1.53 | 1.49 | 1.51 | 1.51 | -0.66% | 399,338,200 |
| Jun 1, 2026 | 1.49 | 1.53 | 1.48 | 1.52 | 1.52 | 3.40% | 593,756,900 |
| 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 |