Hainan Airport Infrastructure Co., Ltd (SHA:600515)
China · Delayed Price · Currency is CNY 2.690
-0.120 (-4.27%)
Jul 13, 2026, 3:00 PM CST
SHA:600515 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 2.79 | 2.82 | 2.68 | 2.70 | - | -3.91% | 91,861,658 |
| Jul 10, 2026 | 2.71 | 2.84 | 2.67 | 2.81 | 2.81 | 3.69% | 142,984,220 |
| Jul 9, 2026 | 2.73 | 2.74 | 2.67 | 2.71 | 2.71 | -0.73% | 84,561,208 |
| Jul 8, 2026 | 2.74 | 2.77 | 2.70 | 2.73 | 2.73 | -0.36% | 76,972,500 |
| Jul 7, 2026 | 2.80 | 2.80 | 2.73 | 2.74 | 2.74 | -2.14% | 76,196,080 |
| Jul 6, 2026 | 2.79 | 2.82 | 2.77 | 2.80 | 2.80 | 0.36% | 72,269,720 |
| Jul 3, 2026 | 2.79 | 2.83 | 2.77 | 2.79 | 2.79 | - | 86,683,228 |
| Jul 2, 2026 | 2.82 | 2.87 | 2.76 | 2.79 | 2.79 | -0.36% | 121,250,864 |
| Jul 1, 2026 | 2.74 | 2.83 | 2.72 | 2.80 | 2.80 | 2.19% | 110,630,719 |
| Jun 30, 2026 | 2.73 | 2.75 | 2.69 | 2.74 | 2.74 | 0.37% | 92,327,948 |
| Jun 29, 2026 | 2.70 | 2.75 | 2.64 | 2.73 | 2.73 | 0.37% | 116,862,003 |
| Jun 26, 2026 | 2.80 | 2.81 | 2.72 | 2.72 | 2.72 | -3.55% | 103,419,647 |
| Jun 25, 2026 | 2.78 | 2.83 | 2.77 | 2.82 | 2.82 | 1.44% | 119,643,714 |
| Jun 24, 2026 | 2.85 | 2.86 | 2.76 | 2.78 | 2.78 | -2.46% | 98,226,974 |
| Jun 23, 2026 | 2.86 | 2.93 | 2.83 | 2.85 | 2.85 | - | 138,804,242 |
| Jun 22, 2026 | 2.85 | 2.86 | 2.74 | 2.85 | 2.85 | - | 144,137,870 |
| Jun 18, 2026 | 2.91 | 2.94 | 2.85 | 2.85 | 2.85 | -2.40% | 107,839,500 |
| Jun 17, 2026 | 2.99 | 3.01 | 2.91 | 2.92 | 2.92 | -2.67% | 85,765,380 |
| Jun 16, 2026 | 2.99 | 3.02 | 2.94 | 3.00 | 3.00 | 0.33% | 94,031,200 |
| Jun 15, 2026 | 3.02 | 3.06 | 2.98 | 2.99 | 2.99 | 0.34% | 131,087,600 |
| Jun 12, 2026 | 2.94 | 2.98 | 2.90 | 2.98 | 2.98 | 2.05% | 162,991,397 |
| Jun 11, 2026 | 2.94 | 2.95 | 2.89 | 2.92 | 2.92 | -1.35% | 105,196,591 |
| Jun 10, 2026 | 2.99 | 3.00 | 2.94 | 2.96 | 2.96 | -1.33% | 80,606,125 |
| Jun 9, 2026 | 3.00 | 3.02 | 2.96 | 3.00 | 3.00 | 0.33% | 69,478,149 |
| Jun 8, 2026 | 3.04 | 3.10 | 2.97 | 2.99 | 2.99 | -2.92% | 99,544,991 |
| Jun 5, 2026 | 3.06 | 3.12 | 3.06 | 3.08 | 3.08 | 0.98% | 95,303,482 |
| Jun 4, 2026 | 3.10 | 3.13 | 3.03 | 3.05 | 3.05 | -1.93% | 89,161,825 |
| Jun 3, 2026 | 3.14 | 3.14 | 3.10 | 3.11 | 3.11 | -1.27% | 75,129,171 |
| Jun 2, 2026 | 3.19 | 3.20 | 3.12 | 3.15 | 3.15 | -1.56% | 81,931,490 |
| Jun 1, 2026 | 3.20 | 3.21 | 3.15 | 3.20 | 3.20 | -0.31% | 88,612,974 |
| May 29, 2026 | 3.16 | 3.28 | 3.16 | 3.21 | 3.21 | 1.58% | 126,413,256 |
| May 28, 2026 | 3.16 | 3.19 | 3.12 | 3.16 | 3.16 | - | 64,865,852 |
| May 27, 2026 | 3.21 | 3.23 | 3.14 | 3.16 | 3.16 | -2.17% | 80,666,450 |
| May 26, 2026 | 3.25 | 3.28 | 3.19 | 3.23 | 3.23 | -1.22% | 76,980,440 |
| May 25, 2026 | 3.23 | 3.30 | 3.23 | 3.27 | 3.27 | 1.55% | 87,822,586 |
| May 22, 2026 | 3.25 | 3.25 | 3.18 | 3.22 | 3.22 | -0.31% | 77,467,580 |
| May 21, 2026 | 3.28 | 3.35 | 3.23 | 3.23 | 3.23 | -1.22% | 95,289,290 |
| May 20, 2026 | 3.30 | 3.30 | 3.24 | 3.27 | 3.27 | -0.91% | 61,648,560 |
| May 19, 2026 | 3.28 | 3.32 | 3.26 | 3.30 | 3.30 | 0.30% | 70,274,424 |
| May 18, 2026 | 3.26 | 3.31 | 3.25 | 3.29 | 3.29 | 0.30% | 76,246,616 |
| May 15, 2026 | 3.36 | 3.38 | 3.27 | 3.28 | 3.28 | -2.67% | 119,173,195 |
| May 14, 2026 | 3.49 | 3.52 | 3.36 | 3.37 | 3.37 | -3.16% | 131,053,741 |
| May 13, 2026 | 3.45 | 3.52 | 3.42 | 3.48 | 3.48 | 0.58% | 105,113,627 |
| May 12, 2026 | 3.49 | 3.50 | 3.44 | 3.46 | 3.46 | -1.14% | 83,907,292 |
| May 11, 2026 | 3.55 | 3.55 | 3.46 | 3.50 | 3.50 | -1.41% | 131,827,900 |
| 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 |