Hainan Airlines Holding Co., Ltd. (SHA:900945)
China · Delayed Price · Currency is CNY · Price in USD 0.2280
-0.0050 (-2.15%)
May 22, 2026, 4:00 PM EDT
SHA:900945 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 470,900 |
| Jun 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.82% | 454,800 |
| Jun 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 148,100 |
| Jun 15, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.90% | 350,500 |
| Jun 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.37% | 485,700 |
| Jun 11, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.45% | 142,400 |
| Jun 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.90% | 211,800 |
| Jun 9, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -1.77% | 240,500 |
| Jun 8, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -0.88% | 194,700 |
| Jun 5, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.88% | 236,900 |
| Jun 4, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.31% | 95,500 |
| Jun 3, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 195,000 |
| Jun 2, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -0.43% | 219,300 |
| Jun 1, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.32% | 292,100 |
| May 29, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 96,000 |
| May 28, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.44% | 96,500 |
| May 27, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -0.87% | 212,602 |
| May 26, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 137,300 |
| May 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | 291,322 |
| May 22, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.44% | 247,222 |
| May 21, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -1.72% | 1,042,300 |
| May 20, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.72% | 1,251,000 |
| May 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.41% | 116,800 |
| May 18, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.03% | 259,500 |
| May 15, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 151,800 |
| May 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.81% | 161,178 |
| May 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 261,100 |
| May 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | 158,400 |
| May 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.95% | 362,500 |
| May 8, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.58% | 820,445 |
| May 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.80% | 225,000 |
| May 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 332,725 |
| Apr 30, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.46% | 703,545 |
| Apr 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.24% | 84,900 |
| Apr 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 146,697 |
| Apr 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | 201,000 |
| Apr 24, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.21% | 222,000 |
| Apr 23, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.20% | 69,645 |
| Apr 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 58,400 |
| Apr 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | 175,800 |
| Apr 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 108,100 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 153,700 |
| Apr 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.02% | 221,600 |
| Apr 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.20% | 40,000 |
| Apr 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.80% | 84,700 |
| Apr 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.19% | 98,500 |
| Apr 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | 226,700 |
| Apr 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.39% | 107,900 |
| Apr 8, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.39% | 389,497 |
| Apr 7, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.79% | 75,300 |