Hainan Airlines Holding Co., Ltd. (SHA:900945)
China · Delayed Price · Currency is CNY · Price in USD 0.2840
+0.0020 (0.71%)
At close: Sep 12, 2025
Hainan Airlines Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | - | 0.71% | 299,700 |
| Sep 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 0.36% | 120,000 |
| Sep 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 0.36% | 94,800 |
| Sep 9, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | - | -1.06% | 227,800 |
| Sep 8, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | - | 2.17% | 453,200 |
| Sep 5, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | - | 4.14% | 564,591 |
| Sep 4, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | - | -1.12% | 487,300 |
| Sep 3, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -2.89% | 414,140 |
| Sep 2, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | - | -2.46% | 587,700 |
| Sep 1, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -0.35% | 383,200 |
| Aug 29, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | - | - | 362,200 |
| Aug 28, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | - | -0.70% | 496,600 |
| Aug 27, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | 1.06% | 954,500 |
| Aug 26, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -2.74% | 1,056,708 |
| Aug 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -0.34% | 539,800 |
| Aug 22, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | - | -1.35% | 664,400 |
| Aug 21, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | 1.02% | 1,403,399 |
| Aug 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 0.34% | 803,598 |
| Aug 19, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | - | -0.68% | 825,208 |
| Aug 18, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | 0.68% | 972,500 |
| Aug 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1.38% | 736,100 |
| Aug 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -1.37% | 603,100 |
| Aug 13, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -1.35% | 1,044,000 |
| Aug 12, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | - | - | 917,791 |
| Aug 11, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | - | -0.67% | 520,779 |
| Aug 8, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | - | 0.34% | 693,479 |
| Aug 7, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | - | -1.97% | 1,842,500 |
| Aug 6, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | -0.65% | 653,900 |
| Aug 5, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | - | 2.00% | 1,204,912 |
| Aug 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1.01% | 445,600 |
| Aug 1, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | 1.02% | 395,900 |
| Jul 31, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -1.67% | 551,100 |
| Jul 30, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | 2.40% | 1,342,403 |
| Jul 29, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | - | - | 881,600 |
| Jul 28, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | - | -1.35% | 1,773,300 |
| Jul 25, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | - | -1.66% | 2,649,325 |
| Jul 24, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | - | 9.85% | 3,869,325 |
| Jul 23, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -1.79% | 1,109,400 |
| Jul 22, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | - | 0.36% | 1,363,600 |
| Jul 21, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 3.73% | 2,003,500 |
| Jul 18, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | - | 0.37% | 326,900 |
| Jul 17, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | -0.74% | 321,992 |
| Jul 16, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | - | -0.37% | 277,099 |
| Jul 15, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | - | -0.74% | 661,442 |
| Jul 14, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | - | -0.37% | 471,400 |
| Jul 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 666,410 |
| Jul 10, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | - | 1.11% | 1,190,577 |
| Jul 9, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | - | 5.47% | 1,722,397 |
| Jul 8, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | - | 139,302 |
| Jul 7, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | -0.39% | 169,400 |