Hainan Airlines Holding Co., Ltd. (SHA:900945)
China · Delayed Price · Currency is CNY · Price in USD 0.2270
0.00 (0.00%)
At close: May 29, 2026
SHA:900945 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |