Hainan Airport Infrastructure Co., Ltd (SHA:600515)
China · Delayed Price · Currency is CNY 3.550
+0.070 (2.01%)
May 8, 2026, 3:00 PM CST
SHA:600515 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 3.46 | 3.58 | 3.45 | 3.55 | 3.55 | 2.01% | 153,596,226 |
| May 7, 2026 | 3.51 | 3.55 | 3.46 | 3.48 | 3.48 | -0.85% | 106,367,284 |
| May 6, 2026 | 3.61 | 3.61 | 3.49 | 3.51 | 3.51 | -2.77% | 147,333,393 |
| Apr 30, 2026 | 3.54 | 3.64 | 3.53 | 3.61 | 3.61 | 1.69% | 122,097,462 |
| Apr 29, 2026 | 3.53 | 3.56 | 3.52 | 3.55 | 3.55 | - | 71,785,017 |
| Apr 28, 2026 | 3.51 | 3.60 | 3.50 | 3.55 | 3.55 | 2.01% | 160,677,593 |
| Apr 27, 2026 | 3.42 | 3.50 | 3.37 | 3.48 | 3.48 | 2.05% | 87,932,268 |
| Apr 24, 2026 | 3.42 | 3.43 | 3.37 | 3.41 | 3.41 | - | 71,459,484 |
| Apr 23, 2026 | 3.48 | 3.48 | 3.40 | 3.41 | 3.41 | -2.29% | 115,425,759 |
| Apr 22, 2026 | 3.60 | 3.61 | 3.48 | 3.49 | 3.49 | -3.86% | 166,502,222 |
| Apr 21, 2026 | 3.63 | 3.67 | 3.60 | 3.63 | 3.63 | -0.27% | 66,883,130 |
| Apr 20, 2026 | 3.63 | 3.65 | 3.60 | 3.64 | 3.64 | 0.28% | 63,822,647 |
| Apr 17, 2026 | 3.62 | 3.65 | 3.59 | 3.63 | 3.63 | - | 63,508,730 |
| Apr 16, 2026 | 3.63 | 3.64 | 3.61 | 3.63 | 3.63 | 0.28% | 47,087,220 |
| Apr 15, 2026 | 3.70 | 3.71 | 3.61 | 3.62 | 3.62 | -1.63% | 69,475,757 |
| Apr 14, 2026 | 3.67 | 3.68 | 3.62 | 3.68 | 3.68 | 1.10% | 67,385,100 |
| Apr 13, 2026 | 3.61 | 3.66 | 3.61 | 3.64 | 3.64 | 0.28% | 48,681,829 |
| Apr 10, 2026 | 3.63 | 3.67 | 3.62 | 3.63 | 3.63 | 0.55% | 53,752,460 |
| Apr 9, 2026 | 3.68 | 3.68 | 3.61 | 3.61 | 3.61 | -2.96% | 74,978,630 |
| Apr 8, 2026 | 3.62 | 3.73 | 3.62 | 3.72 | 3.72 | 4.49% | 112,291,000 |
| Apr 7, 2026 | 3.52 | 3.56 | 3.49 | 3.56 | 3.56 | 0.85% | 47,288,119 |
| Apr 3, 2026 | 3.61 | 3.62 | 3.52 | 3.53 | 3.53 | -2.22% | 53,153,490 |
| Apr 2, 2026 | 3.65 | 3.66 | 3.59 | 3.61 | 3.61 | -1.37% | 66,383,980 |
| Apr 1, 2026 | 3.67 | 3.69 | 3.63 | 3.66 | 3.66 | 1.10% | 66,318,854 |
| Mar 31, 2026 | 3.67 | 3.72 | 3.62 | 3.62 | 3.62 | -1.36% | 72,150,560 |
| Mar 30, 2026 | 3.65 | 3.68 | 3.61 | 3.67 | 3.67 | -0.54% | 65,311,390 |
| Mar 27, 2026 | 3.59 | 3.70 | 3.57 | 3.69 | 3.69 | 2.22% | 85,012,664 |
| Mar 26, 2026 | 3.67 | 3.71 | 3.60 | 3.61 | 3.61 | -1.90% | 65,174,600 |
| 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 |