Hainan Airlines Holding Co., Ltd. (SHA:600221)
China · Delayed Price · Currency is CNY 1.460
+0.010 (0.68%)
Apr 16, 2026, 10:20 AM CST
Hainan Airlines Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2026 | 1.71 | 1.72 | 1.68 | 1.68 | 1.68 | -1.75% | 403,256,200 |
| Feb 11, 2026 | 1.73 | 1.74 | 1.70 | 1.71 | 1.71 | -1.16% | 449,975,346 |
| Feb 10, 2026 | 1.74 | 1.75 | 1.72 | 1.73 | 1.73 | -1.14% | 336,583,684 |
| Feb 9, 2026 | 1.73 | 1.75 | 1.72 | 1.75 | 1.75 | 1.74% | 414,738,100 |
| Feb 6, 2026 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -1.15% | 315,410,900 |
| Feb 5, 2026 | 1.73 | 1.76 | 1.73 | 1.74 | 1.74 | -0.57% | 550,558,800 |
| Feb 4, 2026 | 1.67 | 1.75 | 1.66 | 1.75 | 1.75 | 4.79% | 1,096,777,587 |
| Feb 3, 2026 | 1.68 | 1.70 | 1.65 | 1.67 | 1.67 | -0.60% | 503,922,100 |
| Feb 2, 2026 | 1.74 | 1.75 | 1.68 | 1.68 | 1.68 | -0.59% | 570,642,900 |
| Jan 30, 2026 | 1.68 | 1.70 | 1.66 | 1.69 | 1.69 | 0.60% | 403,765,600 |
| Jan 29, 2026 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | -0.59% | 305,589,200 |
| Jan 28, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | - | 352,961,500 |
| Jan 27, 2026 | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -1.17% | 293,480,800 |