Hainan Airport Infrastructure Co., Ltd (SHA:600515)
China · Delayed Price · Currency is CNY 3.650
-0.030 (-0.82%)
Mar 26, 2026, 11:25 AM CST
SHA:600515 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 3.63 | 3.69 | 3.62 | 3.68 | 3.68 | 1.38% | 79,771,070 |
| Mar 24, 2026 | 3.62 | 3.64 | 3.52 | 3.63 | 3.63 | 1.68% | 119,703,000 |
| Mar 23, 2026 | 3.65 | 3.66 | 3.54 | 3.57 | 3.57 | -3.51% | 130,580,324 |
| Mar 20, 2026 | 3.77 | 3.80 | 3.69 | 3.70 | 3.70 | -1.33% | 74,231,928 |
| Mar 19, 2026 | 3.81 | 3.82 | 3.74 | 3.75 | 3.75 | -2.60% | 86,663,280 |
| Mar 18, 2026 | 3.90 | 3.91 | 3.80 | 3.85 | 3.85 | -1.53% | 92,799,546 |
| Mar 17, 2026 | 3.92 | 3.99 | 3.90 | 3.91 | 3.91 | - | 99,957,720 |
| Mar 16, 2026 | 3.89 | 3.93 | 3.87 | 3.91 | 3.91 | 0.51% | 76,010,390 |
| Mar 13, 2026 | 3.93 | 3.97 | 3.88 | 3.89 | 3.89 | -1.27% | 94,855,270 |
| Mar 12, 2026 | 3.94 | 3.97 | 3.93 | 3.94 | 3.94 | -0.76% | 73,863,671 |
| Mar 11, 2026 | 3.97 | 3.99 | 3.94 | 3.97 | 3.97 | - | 74,003,820 |
| Mar 10, 2026 | 3.98 | 4.03 | 3.96 | 3.97 | 3.97 | 0.51% | 70,747,120 |
| Mar 9, 2026 | 4.02 | 4.02 | 3.90 | 3.95 | 3.95 | -2.71% | 122,958,298 |
| Mar 6, 2026 | 4.01 | 4.07 | 3.97 | 4.06 | 4.06 | 1.00% | 79,393,870 |
| Mar 5, 2026 | 4.04 | 4.08 | 4.01 | 4.02 | 4.02 | - | 89,039,130 |
| Mar 4, 2026 | 3.99 | 4.06 | 3.98 | 4.02 | 4.02 | -0.25% | 95,958,099 |
| Mar 3, 2026 | 4.13 | 4.19 | 4.03 | 4.03 | 4.03 | -1.95% | 132,105,537 |
| Mar 2, 2026 | 4.15 | 4.16 | 4.08 | 4.11 | 4.11 | -3.29% | 161,594,800 |
| Feb 27, 2026 | 4.24 | 4.27 | 4.22 | 4.25 | 4.25 | -0.23% | 78,936,220 |
| Feb 26, 2026 | 4.37 | 4.38 | 4.23 | 4.26 | 4.26 | -2.74% | 155,296,100 |
| Feb 25, 2026 | 4.34 | 4.43 | 4.32 | 4.38 | 4.38 | 1.15% | 122,177,900 |
| Feb 24, 2026 | 4.47 | 4.48 | 4.28 | 4.33 | 4.33 | -3.35% | 157,737,400 |
| Feb 13, 2026 | 4.47 | 4.53 | 4.46 | 4.48 | 4.48 | 0.67% | 101,724,200 |
| Feb 12, 2026 | 4.52 | 4.58 | 4.45 | 4.45 | 4.45 | -1.98% | 96,097,890 |
| Feb 11, 2026 | 4.55 | 4.59 | 4.52 | 4.54 | 4.54 | -0.44% | 81,297,820 |
| Feb 10, 2026 | 4.59 | 4.60 | 4.53 | 4.56 | 4.56 | -0.87% | 86,088,370 |
| Feb 9, 2026 | 4.56 | 4.62 | 4.55 | 4.60 | 4.60 | 1.32% | 108,047,500 |
| Feb 6, 2026 | 4.54 | 4.58 | 4.45 | 4.54 | 4.54 | -1.09% | 133,546,200 |
| 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 |