Hainan Airlines Holding Co., Ltd. (SHA:900945)
China · Delayed Price · Currency is CNY · Price in USD 0.2930
+0.0010 (0.34%)
At close: Nov 14, 2025
Hainan Airlines Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.34% | 368,600 |
| Nov 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.34% | 158,600 |
| Nov 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.34% | 247,900 |
| Nov 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.68% | 378,300 |
| Nov 10, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -0.34% | 439,000 |
| Nov 7, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.37% | 902,800 |
| Nov 6, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 642,100 |
| Nov 5, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.37% | 1,240,850 |
| Nov 4, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -0.68% | 626,000 |
| Nov 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.38% | 1,034,700 |
| Oct 31, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.05% | 688,700 |
| Oct 30, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 0.70% | 588,000 |
| Oct 29, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 0.71% | 567,300 |
| Oct 28, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -0.35% | 247,300 |
| Oct 27, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 0.71% | 260,300 |
| Oct 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.70% | 339,100 |
| Oct 23, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -2.07% | 1,425,600 |
| Oct 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.68% | 295,100 |
| Oct 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.34% | 368,610 |
| Oct 20, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 3.17% | 1,257,020 |
| Oct 17, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.07% | 789,220 |
| Oct 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.35% | 286,300 |
| Oct 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.71% | 432,200 |
| Oct 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.36% | 161,500 |
| Oct 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.35% | 153,900 |
| Oct 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.70% | 160,200 |
| Oct 9, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.70% | 298,300 |
| Sep 30, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 221,700 |
| Sep 29, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 0.35% | 122,300 |
| Sep 26, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 192,800 |
| Sep 25, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.06% | 253,200 |
| Sep 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.71% | 293,900 |
| Sep 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.06% | 292,600 |
| Sep 22, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.39% | 257,000 |
| Sep 19, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -2.38% | 804,900 |
| Sep 18, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | 0.34% | 1,278,700 |
| Sep 17, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -0.34% | 610,500 |
| Sep 16, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.89% | 1,214,150 |
| Sep 15, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.35% | 211,800 |
| Sep 12, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 0.71% | 299,700 |
| Sep 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.36% | 120,000 |
| Sep 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.36% | 94,800 |
| Sep 9, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.06% | 227,800 |
| Sep 8, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 2.17% | 453,200 |
| Sep 5, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 4.14% | 564,590 |
| Sep 4, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.12% | 487,300 |
| Sep 3, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.89% | 414,140 |
| Sep 2, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -2.46% | 587,700 |
| Sep 1, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.35% | 383,200 |
| Aug 29, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 362,200 |