Hainan Airport Infrastructure Co., Ltd (SHA:600515)
China flag China · Delayed Price · Currency is CNY
3.910
-0.020 (-0.51%)
Aug 1, 2025, 3:00 PM CST

SHA:600515 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253.923.963.893.913.91-0.51%82,554,861
Jul 31, 20254.064.083.903.933.93-3.44%190,853,770
Jul 30, 20254.134.204.054.074.07-1.69%204,312,031
Jul 29, 20254.134.254.094.144.14-203,126,648
Jul 28, 20254.154.254.124.144.14-3.04%248,188,049
Jul 25, 20254.404.504.104.274.273.14%543,640,343
Jul 24, 20253.824.143.824.144.1410.11%298,090,911
Jul 23, 20253.963.983.743.763.76-4.57%246,332,593
Jul 22, 20253.954.023.793.943.941.03%210,426,797
Jul 21, 20253.744.003.743.903.904.56%208,254,493
Jul 18, 20253.713.743.673.733.730.81%47,226,484
Jul 17, 20253.633.723.623.703.701.93%77,942,317
Jul 16, 20253.593.653.583.633.631.11%46,515,923
Jul 15, 20253.603.643.573.593.59-0.55%51,562,550
Jul 14, 20253.643.653.593.613.61-0.82%57,547,417
Jul 11, 20253.683.703.633.643.63-1.09%75,745,469
Jul 10, 20253.633.713.623.683.671.10%81,113,639
Jul 9, 20253.653.673.623.643.63-0.55%44,372,103
Jul 8, 20253.563.663.553.663.652.52%88,190,799
Jul 7, 20253.563.583.513.573.570.28%71,602,417
Jul 4, 20253.553.623.533.563.560.56%79,365,737
Jul 3, 20253.543.593.533.543.54-51,937,235
Jul 2, 20253.543.563.533.543.54-0.28%39,820,582
Jul 1, 20253.543.573.523.553.550.28%46,388,386
Jun 30, 20253.483.573.473.543.541.72%60,292,925
Jun 27, 20253.473.573.463.483.48-82,696,429
Jun 26, 20253.443.493.423.483.481.16%64,283,556
Jun 25, 20253.383.463.363.443.442.08%57,711,324
Jun 24, 20253.353.393.343.373.370.90%40,093,785
Jun 23, 20253.293.353.283.343.340.91%32,161,903
Jun 20, 20253.303.333.293.313.310.30%28,194,955
Jun 19, 20253.333.343.293.303.30-1.20%30,872,480
Jun 18, 20253.353.373.333.343.34-0.30%27,010,173
Jun 17, 20253.333.363.323.353.350.60%29,441,914
Jun 16, 20253.333.343.313.333.33-0.30%51,117,258
Jun 13, 20253.393.403.323.343.34-1.76%96,926,088
Jun 12, 20253.423.423.393.403.40-0.87%44,717,993
Jun 11, 20253.413.453.413.433.430.29%30,769,796
Jun 10, 20253.443.453.393.423.42-0.58%35,291,545
Jun 9, 20253.453.463.433.443.44-0.58%38,326,724
Jun 6, 20253.393.493.383.463.462.37%77,568,531
Jun 5, 20253.413.423.373.383.38-1.17%37,534,913
Jun 4, 20253.413.433.393.423.420.29%33,184,168
Jun 3, 20253.423.443.403.413.41-1.16%36,893,994
May 30, 20253.473.483.443.453.45-0.58%34,585,952
May 29, 20253.433.483.423.473.471.17%32,691,040
May 28, 20253.433.453.423.433.43-22,849,269
May 27, 20253.443.443.393.433.43-45,131,762
May 26, 20253.463.483.403.433.43-0.87%41,235,895
May 23, 20253.513.523.463.463.46-1.42%34,063,989