Hainan Airlines Holding Co., Ltd. (SHA:900945)
China · Delayed Price · Currency is CNY · Price in USD 0.2540
-0.0010 (-0.39%)
Mar 19, 2026, 4:00 PM EDT
SHA:900945 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 43,600 |
| Apr 2, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 103,800 |
| Apr 1, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 1.61% | 137,000 |
| Mar 31, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 129,000 |
| Mar 30, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.80% | 81,097 |
| Mar 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 101,800 |
| Mar 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 196,800 |
| Mar 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 152,400 |
| Mar 24, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.81% | 239,400 |
| Mar 23, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -1.98% | 511,800 |
| Mar 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.39% | 79,100 |
| Mar 19, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.39% | 282,802 |
| Mar 18, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 72,100 |
| Mar 17, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.78% | 138,200 |
| Mar 16, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.39% | 260,600 |
| Mar 13, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.77% | 153,600 |
| Mar 12, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 0.78% | 253,500 |
| Mar 11, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.39% | 167,400 |
| Mar 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 333,100 |
| Mar 9, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.38% | 1,020,200 |
| Mar 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 83,500 |
| Mar 5, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 1.56% | 706,900 |
| Mar 4, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.39% | 328,700 |
| Mar 3, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -4.10% | 944,710 |
| Mar 2, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.83% | 667,100 |
| Feb 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.36% | 363,400 |
| Feb 26, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.08% | 143,400 |
| Feb 25, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.36% | 150,300 |
| Feb 24, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 266,000 |
| Feb 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.72% | 147,900 |