Hainan Airport Infrastructure Co., Ltd (SHA:600515)
China · Delayed Price · Currency is CNY 3.920
-0.090 (-2.24%)
Aug 27, 2025, 2:45 PM CST
SHA:600515 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 4.00 | 4.05 | 3.96 | 4.01 | 4.01 | -0.25% | 109,173,157 |
| Aug 25, 2025 | 3.95 | 4.02 | 3.93 | 4.02 | 4.02 | 1.77% | 126,755,253 |
| Aug 22, 2025 | 3.93 | 3.95 | 3.90 | 3.95 | 3.95 | 0.51% | 73,828,730 |
| Aug 21, 2025 | 3.94 | 4.01 | 3.91 | 3.93 | 3.93 | -0.51% | 95,701,939 |
| Aug 20, 2025 | 3.93 | 3.95 | 3.90 | 3.95 | 3.95 | 0.25% | 66,676,194 |
| Aug 19, 2025 | 3.92 | 3.99 | 3.89 | 3.94 | 3.94 | 0.51% | 114,845,483 |
| Aug 18, 2025 | 3.84 | 3.93 | 3.83 | 3.92 | 3.92 | 2.08% | 106,888,281 |
| Aug 15, 2025 | 3.78 | 3.84 | 3.77 | 3.84 | 3.84 | 1.32% | 64,234,839 |
| Aug 14, 2025 | 3.87 | 3.88 | 3.78 | 3.79 | 3.79 | -2.07% | 98,632,318 |
| Aug 13, 2025 | 3.88 | 3.90 | 3.86 | 3.87 | 3.87 | -0.26% | 71,806,313 |
| Aug 12, 2025 | 3.91 | 3.92 | 3.87 | 3.88 | 3.88 | -0.51% | 61,965,226 |
| Aug 11, 2025 | 3.87 | 3.91 | 3.86 | 3.90 | 3.90 | 0.78% | 61,279,701 |
| Aug 8, 2025 | 3.86 | 3.89 | 3.84 | 3.87 | 3.87 | 0.52% | 64,601,971 |
| Aug 7, 2025 | 3.88 | 3.89 | 3.82 | 3.85 | 3.85 | -0.77% | 117,208,218 |
| Aug 6, 2025 | 3.94 | 3.95 | 3.87 | 3.88 | 3.88 | -1.27% | 115,481,435 |
| Aug 5, 2025 | 3.93 | 3.95 | 3.91 | 3.93 | 3.93 | - | 77,540,017 |
| Aug 4, 2025 | 3.90 | 3.93 | 3.87 | 3.93 | 3.93 | 0.51% | 71,719,283 |
| Aug 1, 2025 | 3.92 | 3.96 | 3.89 | 3.91 | 3.91 | -0.51% | 82,554,861 |
| Jul 31, 2025 | 4.06 | 4.08 | 3.90 | 3.93 | 3.93 | -3.44% | 190,853,770 |
| Jul 30, 2025 | 4.13 | 4.20 | 4.05 | 4.07 | 4.07 | -1.69% | 204,312,031 |
| Jul 29, 2025 | 4.13 | 4.25 | 4.09 | 4.14 | 4.14 | - | 203,126,648 |
| Jul 28, 2025 | 4.15 | 4.25 | 4.12 | 4.14 | 4.14 | -3.04% | 248,188,049 |
| Jul 25, 2025 | 4.40 | 4.50 | 4.10 | 4.27 | 4.27 | 3.14% | 543,640,343 |
| Jul 24, 2025 | 3.82 | 4.14 | 3.82 | 4.14 | 4.14 | 10.11% | 298,090,911 |
| Jul 23, 2025 | 3.96 | 3.98 | 3.74 | 3.76 | 3.76 | -4.57% | 246,332,593 |
| Jul 22, 2025 | 3.95 | 4.02 | 3.79 | 3.94 | 3.94 | 1.03% | 210,426,797 |
| Jul 21, 2025 | 3.74 | 4.00 | 3.74 | 3.90 | 3.90 | 4.56% | 208,254,493 |
| Jul 18, 2025 | 3.71 | 3.74 | 3.67 | 3.73 | 3.73 | 0.81% | 47,226,484 |
| Jul 17, 2025 | 3.63 | 3.72 | 3.62 | 3.70 | 3.70 | 1.93% | 77,942,317 |
| Jul 16, 2025 | 3.59 | 3.65 | 3.58 | 3.63 | 3.63 | 1.11% | 46,515,923 |
| Jul 15, 2025 | 3.60 | 3.64 | 3.57 | 3.59 | 3.59 | -0.55% | 51,562,550 |
| Jul 14, 2025 | 3.64 | 3.65 | 3.59 | 3.61 | 3.61 | -0.82% | 57,547,417 |
| Jul 11, 2025 | 3.68 | 3.70 | 3.63 | 3.64 | 3.63 | -1.09% | 75,745,469 |
| Jul 10, 2025 | 3.63 | 3.71 | 3.62 | 3.68 | 3.67 | 1.10% | 81,113,639 |
| Jul 9, 2025 | 3.65 | 3.67 | 3.62 | 3.64 | 3.63 | -0.55% | 44,372,103 |
| Jul 8, 2025 | 3.56 | 3.66 | 3.55 | 3.66 | 3.65 | 2.52% | 88,190,799 |
| Jul 7, 2025 | 3.56 | 3.58 | 3.51 | 3.57 | 3.57 | 0.28% | 71,602,417 |
| Jul 4, 2025 | 3.55 | 3.62 | 3.53 | 3.56 | 3.56 | 0.56% | 79,365,737 |
| Jul 3, 2025 | 3.54 | 3.59 | 3.53 | 3.54 | 3.54 | - | 51,937,235 |
| Jul 2, 2025 | 3.54 | 3.56 | 3.53 | 3.54 | 3.54 | -0.28% | 39,820,582 |
| Jul 1, 2025 | 3.54 | 3.57 | 3.52 | 3.55 | 3.55 | 0.28% | 46,388,386 |
| Jun 30, 2025 | 3.48 | 3.57 | 3.47 | 3.54 | 3.54 | 1.72% | 60,292,925 |
| Jun 27, 2025 | 3.47 | 3.57 | 3.46 | 3.48 | 3.48 | - | 82,696,429 |
| Jun 26, 2025 | 3.44 | 3.49 | 3.42 | 3.48 | 3.48 | 1.16% | 64,283,556 |
| Jun 25, 2025 | 3.38 | 3.46 | 3.36 | 3.44 | 3.44 | 2.08% | 57,711,324 |
| Jun 24, 2025 | 3.35 | 3.39 | 3.34 | 3.37 | 3.37 | 0.90% | 40,093,785 |
| Jun 23, 2025 | 3.29 | 3.35 | 3.28 | 3.34 | 3.34 | 0.91% | 32,161,903 |
| Jun 20, 2025 | 3.30 | 3.33 | 3.29 | 3.31 | 3.31 | 0.30% | 28,194,955 |
| Jun 19, 2025 | 3.33 | 3.34 | 3.29 | 3.30 | 3.30 | -1.20% | 30,872,480 |
| Jun 18, 2025 | 3.35 | 3.37 | 3.33 | 3.34 | 3.34 | -0.30% | 27,010,173 |