Hainan Airport Infrastructure Co., Ltd (SHA:600515)
China · Delayed Price · Currency is CNY 4.540
-0.050 (-1.09%)
At close: Feb 6, 2026
SHA:600515 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 4.54 | 4.58 | 4.45 | 4.55 | - | -0.87% | 127,700,083 |
| Feb 5, 2026 | 4.58 | 4.66 | 4.55 | 4.59 | 4.59 | -0.43% | 148,244,400 |
| Feb 4, 2026 | 4.50 | 4.62 | 4.47 | 4.61 | 4.61 | 2.22% | 159,477,800 |
| Feb 3, 2026 | 4.46 | 4.52 | 4.43 | 4.51 | 4.51 | 1.81% | 107,879,488 |
| Feb 2, 2026 | 4.46 | 4.59 | 4.42 | 4.43 | 4.43 | -1.12% | 138,212,700 |
| Jan 30, 2026 | 4.52 | 4.61 | 4.47 | 4.48 | 4.48 | -0.88% | 148,394,900 |
| Jan 29, 2026 | 4.46 | 4.53 | 4.42 | 4.52 | 4.52 | 0.89% | 128,087,600 |
| Jan 28, 2026 | 4.51 | 4.53 | 4.46 | 4.48 | 4.48 | -0.67% | 122,520,300 |
| Jan 27, 2026 | 4.51 | 4.54 | 4.42 | 4.51 | 4.51 | -0.22% | 131,217,400 |
| Jan 26, 2026 | 4.70 | 4.70 | 4.50 | 4.52 | 4.52 | -3.83% | 236,664,200 |
| Jan 23, 2026 | 4.65 | 4.72 | 4.64 | 4.70 | 4.70 | 1.08% | 143,053,900 |
| Jan 22, 2026 | 4.67 | 4.70 | 4.63 | 4.65 | 4.65 | - | 99,637,390 |
| Jan 21, 2026 | 4.66 | 4.69 | 4.60 | 4.65 | 4.65 | -1.27% | 112,469,900 |
| Jan 20, 2026 | 4.81 | 4.81 | 4.66 | 4.71 | 4.71 | -1.87% | 167,911,400 |
| Jan 19, 2026 | 4.63 | 4.81 | 4.62 | 4.80 | 4.80 | 4.35% | 258,221,000 |
| Jan 16, 2026 | 4.59 | 4.65 | 4.54 | 4.60 | 4.60 | 0.88% | 130,671,100 |
| Jan 15, 2026 | 4.64 | 4.65 | 4.54 | 4.56 | 4.56 | -1.94% | 167,373,700 |
| Jan 14, 2026 | 4.75 | 4.79 | 4.61 | 4.65 | 4.65 | -2.52% | 256,963,214 |
| Jan 13, 2026 | 4.92 | 4.92 | 4.74 | 4.77 | 4.77 | -3.25% | 197,619,400 |
| Jan 12, 2026 | 4.88 | 4.96 | 4.85 | 4.93 | 4.93 | 0.41% | 202,423,300 |
| Jan 9, 2026 | 4.90 | 4.97 | 4.88 | 4.91 | 4.91 | - | 152,092,426 |
| Jan 8, 2026 | 4.96 | 5.00 | 4.89 | 4.91 | 4.91 | -1.41% | 189,688,344 |
| Jan 7, 2026 | 5.05 | 5.14 | 4.96 | 4.98 | 4.98 | -1.78% | 217,269,251 |
| Jan 6, 2026 | 5.05 | 5.14 | 5.02 | 5.07 | 5.07 | -0.20% | 196,955,700 |
| Jan 5, 2026 | 5.26 | 5.26 | 5.02 | 5.08 | 5.08 | -4.69% | 260,638,200 |
| Dec 31, 2025 | 5.16 | 5.43 | 5.08 | 5.33 | 5.33 | 3.50% | 293,267,200 |
| Dec 30, 2025 | 5.30 | 5.38 | 5.15 | 5.15 | 5.15 | -4.45% | 272,776,500 |
| Dec 29, 2025 | 5.56 | 5.65 | 5.37 | 5.39 | 5.39 | -2.71% | 412,443,700 |
| Dec 26, 2025 | 5.23 | 5.68 | 5.21 | 5.54 | 5.54 | 4.92% | 535,377,189 |
| Dec 25, 2025 | 5.55 | 5.56 | 5.27 | 5.28 | 5.28 | -2.76% | 417,965,500 |
| Dec 24, 2025 | 5.26 | 5.53 | 5.14 | 5.43 | 5.43 | 0.74% | 477,276,700 |
| Dec 23, 2025 | 5.62 | 5.76 | 5.32 | 5.39 | 5.39 | 2.67% | 703,066,300 |
| Dec 22, 2025 | 4.93 | 5.25 | 4.88 | 5.25 | 5.25 | 10.06% | 310,823,687 |
| Dec 19, 2025 | 4.47 | 4.89 | 4.47 | 4.77 | 4.77 | 7.19% | 258,607,500 |
| Dec 18, 2025 | 4.69 | 4.70 | 4.44 | 4.45 | 4.45 | -5.12% | 152,179,500 |
| Dec 17, 2025 | 4.65 | 4.69 | 4.45 | 4.69 | 4.69 | 0.86% | 152,398,000 |
| Dec 16, 2025 | 4.79 | 4.88 | 4.59 | 4.65 | 4.65 | -2.72% | 149,910,376 |
| Dec 15, 2025 | 4.89 | 4.89 | 4.73 | 4.78 | 4.78 | -2.05% | 110,776,800 |
| Dec 12, 2025 | 4.92 | 4.92 | 4.82 | 4.88 | 4.88 | -1.01% | 124,100,800 |
| Dec 11, 2025 | 5.19 | 5.23 | 4.92 | 4.93 | 4.93 | -4.27% | 250,952,562 |
| Dec 10, 2025 | 4.78 | 5.19 | 4.75 | 5.15 | 5.15 | 7.52% | 315,896,400 |
| Dec 9, 2025 | 4.95 | 4.95 | 4.75 | 4.79 | 4.79 | -3.62% | 148,790,400 |
| Dec 8, 2025 | 4.83 | 5.02 | 4.81 | 4.97 | 4.97 | 2.90% | 163,108,800 |
| Dec 5, 2025 | 4.80 | 4.84 | 4.65 | 4.83 | 4.83 | 0.42% | 124,470,400 |
| Dec 4, 2025 | 4.86 | 4.91 | 4.71 | 4.81 | 4.81 | -1.64% | 104,628,400 |
| Dec 3, 2025 | 4.96 | 5.06 | 4.87 | 4.89 | 4.89 | -2.40% | 123,543,000 |
| Dec 2, 2025 | 5.01 | 5.03 | 4.84 | 5.01 | 5.01 | - | 123,543,900 |
| Dec 1, 2025 | 4.98 | 5.07 | 4.91 | 5.01 | 5.01 | 1.21% | 130,317,000 |
| Nov 28, 2025 | 4.80 | 4.98 | 4.75 | 4.95 | 4.95 | 2.70% | 127,263,200 |
| Nov 27, 2025 | 4.87 | 4.96 | 4.76 | 4.82 | 4.82 | -1.03% | 98,175,980 |