Hainan Airlines Holding Co., Ltd. (SHA:600221)
China · Delayed Price · Currency is CNY 1.520
+0.020 (1.33%)
May 7, 2026, 3:00 PM CST
Hainan Airlines Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1.52 | 1.55 | 1.51 | 1.52 | - | 1.33% | 465,156,085 |
| 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% | 252,636,196 |
| 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% | 254,075,790 |
| Mar 30, 2026 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | - | 247,978,634 |
| Mar 27, 2026 | 1.44 | 1.47 | 1.43 | 1.46 | 1.46 | - | 261,188,891 |
| 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% | 423,854,249 |
| Mar 24, 2026 | 1.42 | 1.43 | 1.39 | 1.43 | 1.43 | 2.88% | 392,063,905 |
| 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% | 322,923,114 |
| 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% | 478,846,599 |
| Mar 17, 2026 | 1.56 | 1.59 | 1.55 | 1.57 | 1.57 | 1.29% | 504,828,569 |
| Mar 16, 2026 | 1.55 | 1.57 | 1.53 | 1.55 | 1.55 | - | 376,460,000 |
| Mar 13, 2026 | 1.54 | 1.58 | 1.54 | 1.55 | 1.55 | - | 455,103,226 |
| Mar 12, 2026 | 1.54 | 1.57 | 1.53 | 1.55 | 1.55 | 0.65% | 453,960,000 |
| Mar 11, 2026 | 1.55 | 1.56 | 1.53 | 1.54 | 1.54 | -0.65% | 308,542,900 |
| Mar 10, 2026 | 1.57 | 1.58 | 1.54 | 1.55 | 1.55 | 1.31% | 292,947,136 |
| Mar 9, 2026 | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | -2.55% | 500,505,600 |
| Mar 6, 2026 | 1.53 | 1.58 | 1.53 | 1.57 | 1.57 | 1.29% | 488,135,000 |
| Mar 5, 2026 | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | 1.31% | 503,726,200 |
| Mar 4, 2026 | 1.54 | 1.55 | 1.51 | 1.53 | 1.53 | -1.92% | 530,959,300 |
| Mar 3, 2026 | 1.62 | 1.63 | 1.55 | 1.56 | 1.56 | -4.29% | 830,337,500 |
| Mar 2, 2026 | 1.66 | 1.67 | 1.63 | 1.63 | 1.63 | -4.12% | 713,635,500 |
| Feb 27, 2026 | 1.68 | 1.71 | 1.68 | 1.70 | 1.70 | 1.19% | 464,591,500 |
| Feb 26, 2026 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -1.75% | 362,893,200 |
| Feb 25, 2026 | 1.67 | 1.72 | 1.67 | 1.71 | 1.71 | 2.40% | 500,582,000 |
| Feb 24, 2026 | 1.68 | 1.69 | 1.67 | 1.67 | 1.67 | - | 274,565,800 |
| Feb 13, 2026 | 1.69 | 1.70 | 1.66 | 1.67 | 1.67 | -0.60% | 431,258,800 |