China Southern Airlines Company Limited (SHA:600029)
China
· Delayed Price · Currency is CNY 7.06
-0.13 (-1.81%)
At close: Dec 5, 2025
SHA:600029 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.17 | 7.22 | 7.00 | 7.06 | 7.06 | -1.81% | 35,188,440 |
| Dec 4, 2025 | 7.19 | 7.25 | 7.09 | 7.19 | 7.19 | -0.14% | 36,879,740 |
| Dec 3, 2025 | 7.00 | 7.26 | 6.93 | 7.20 | 7.20 | 2.71% | 62,741,700 |
| Dec 2, 2025 | 6.94 | 7.11 | 6.89 | 7.01 | 7.01 | 0.43% | 45,319,690 |
| Dec 1, 2025 | 6.77 | 7.00 | 6.72 | 6.98 | 6.98 | 2.95% | 56,129,450 |
| Nov 28, 2025 | 6.77 | 6.86 | 6.70 | 6.78 | 6.78 | 0.15% | 51,516,900 |
| Nov 27, 2025 | 6.77 | 6.80 | 6.62 | 6.77 | 6.77 | 0.15% | 51,443,390 |
| Nov 26, 2025 | 6.77 | 6.92 | 6.70 | 6.76 | 6.76 | 0.15% | 73,269,996 |
| Nov 25, 2025 | 6.93 | 6.95 | 6.68 | 6.75 | 6.75 | -2.88% | 78,498,254 |
| Nov 24, 2025 | 7.07 | 7.14 | 6.88 | 6.95 | 6.95 | -1.84% | 69,088,137 |
| Nov 21, 2025 | 7.17 | 7.23 | 7.05 | 7.08 | 7.08 | -1.67% | 55,175,890 |
| Nov 20, 2025 | 7.25 | 7.32 | 7.17 | 7.20 | 7.20 | -0.83% | 37,920,570 |
| Nov 19, 2025 | 7.28 | 7.41 | 7.23 | 7.26 | 7.26 | -0.55% | 47,289,730 |
| Nov 18, 2025 | 7.26 | 7.35 | 7.07 | 7.30 | 7.30 | 0.41% | 54,664,550 |
| Nov 17, 2025 | 7.08 | 7.30 | 6.94 | 7.27 | 7.27 | 0.69% | 77,694,870 |
| Nov 14, 2025 | 7.30 | 7.36 | 7.17 | 7.22 | 7.22 | -1.37% | 29,122,400 |
| Nov 13, 2025 | 7.28 | 7.40 | 7.22 | 7.32 | 7.32 | 1.10% | 45,665,620 |
| Nov 12, 2025 | 7.26 | 7.35 | 7.23 | 7.24 | 7.24 | -0.69% | 36,923,980 |
| Nov 11, 2025 | 7.17 | 7.33 | 7.15 | 7.29 | 7.29 | 0.69% | 41,003,950 |
| Nov 10, 2025 | 6.97 | 7.37 | 6.94 | 7.24 | 7.24 | 3.72% | 93,400,890 |
| Nov 7, 2025 | 6.99 | 7.10 | 6.92 | 6.98 | 6.98 | -0.29% | 39,953,600 |
| Nov 6, 2025 | 6.91 | 7.07 | 6.89 | 7.00 | 7.00 | 0.86% | 42,492,490 |
| Nov 5, 2025 | 6.82 | 6.98 | 6.75 | 6.94 | 6.94 | 1.17% | 38,138,580 |
| Nov 4, 2025 | 6.95 | 7.00 | 6.81 | 6.86 | 6.86 | -1.29% | 46,794,230 |
| Nov 3, 2025 | 6.66 | 6.96 | 6.62 | 6.95 | 6.95 | 4.20% | 88,488,680 |
| Oct 31, 2025 | 6.74 | 6.76 | 6.51 | 6.67 | 6.67 | -1.77% | 98,340,230 |
| Oct 30, 2025 | 6.80 | 6.93 | 6.75 | 6.79 | 6.79 | 0.44% | 54,068,800 |
| Oct 29, 2025 | 6.66 | 6.86 | 6.61 | 6.76 | 6.76 | 0.90% | 66,698,900 |
| Oct 28, 2025 | 6.70 | 6.86 | 6.66 | 6.70 | 6.70 | 1.52% | 92,761,780 |
| Oct 27, 2025 | 6.58 | 6.65 | 6.49 | 6.60 | 6.60 | 0.30% | 43,172,150 |
| Oct 24, 2025 | 6.66 | 6.67 | 6.44 | 6.58 | 6.58 | -1.20% | 80,497,070 |
| Oct 23, 2025 | 6.62 | 6.70 | 6.51 | 6.66 | 6.66 | 0.45% | 60,853,650 |
| Oct 22, 2025 | 6.56 | 6.66 | 6.49 | 6.63 | 6.63 | 0.61% | 63,291,590 |
| Oct 21, 2025 | 6.60 | 6.63 | 6.43 | 6.59 | 6.59 | -0.15% | 113,941,300 |
| Oct 20, 2025 | 6.23 | 6.66 | 6.20 | 6.60 | 6.60 | 6.28% | 173,592,000 |
| Oct 17, 2025 | 6.26 | 6.34 | 6.20 | 6.21 | 6.21 | -0.80% | 55,315,410 |
| Oct 16, 2025 | 6.30 | 6.43 | 6.24 | 6.26 | 6.26 | -0.63% | 80,140,820 |
| Oct 15, 2025 | 5.99 | 6.33 | 5.97 | 6.30 | 6.30 | 5.18% | 143,533,900 |
| Oct 14, 2025 | 5.99 | 6.06 | 5.96 | 5.99 | 5.99 | - | 58,552,680 |
| Oct 13, 2025 | 5.96 | 6.01 | 5.92 | 5.99 | 5.99 | -1.64% | 51,069,300 |
| Oct 10, 2025 | 6.09 | 6.16 | 6.06 | 6.09 | 6.09 | -1.30% | 64,005,210 |
| Oct 9, 2025 | 5.96 | 6.20 | 5.86 | 6.17 | 6.17 | 1.98% | 120,037,200 |
| Sep 30, 2025 | 5.94 | 6.08 | 5.90 | 6.05 | 6.05 | 1.68% | 82,297,550 |
| Sep 29, 2025 | 6.00 | 6.01 | 5.88 | 5.95 | 5.95 | -1.33% | 66,832,400 |
| Sep 26, 2025 | 5.95 | 6.03 | 5.89 | 6.03 | 6.03 | 1.17% | 53,758,030 |
| Sep 25, 2025 | 5.96 | 6.01 | 5.92 | 5.96 | 5.96 | -0.33% | 36,865,820 |
| Sep 24, 2025 | 5.96 | 6.00 | 5.91 | 5.98 | 5.98 | - | 46,606,350 |
| Sep 23, 2025 | 5.99 | 6.00 | 5.87 | 5.98 | 5.98 | -0.50% | 56,307,300 |
| Sep 22, 2025 | 6.01 | 6.03 | 5.91 | 6.01 | 6.01 | - | 43,521,380 |
| Sep 19, 2025 | 5.95 | 6.02 | 5.93 | 6.01 | 6.01 | 0.33% | 47,073,640 |
| Sep 18, 2025 | 6.21 | 6.23 | 5.93 | 5.99 | 5.99 | -3.85% | 101,954,200 |
| Sep 17, 2025 | 6.05 | 6.26 | 6.03 | 6.23 | 6.23 | 2.98% | 124,641,100 |
| Sep 16, 2025 | 6.05 | 6.14 | 6.00 | 6.05 | 6.05 | 0.33% | 77,009,620 |
| Sep 15, 2025 | 6.04 | 6.09 | 6.00 | 6.03 | 6.03 | -0.50% | 34,754,910 |
| Sep 12, 2025 | 6.08 | 6.12 | 6.03 | 6.06 | 6.06 | - | 52,337,330 |
| Sep 11, 2025 | 6.04 | 6.07 | 5.97 | 6.06 | 6.06 | -0.16% | 46,743,550 |
| Sep 10, 2025 | 6.13 | 6.13 | 6.04 | 6.07 | 6.07 | -0.98% | 38,744,850 |
| Sep 9, 2025 | 6.13 | 6.16 | 6.08 | 6.13 | 6.13 | -0.16% | 47,901,070 |
| Sep 8, 2025 | 5.89 | 6.17 | 5.87 | 6.14 | 6.14 | 4.42% | 112,712,200 |
| Sep 5, 2025 | 5.84 | 5.89 | 5.81 | 5.88 | 5.88 | 0.68% | 45,843,790 |
| Sep 4, 2025 | 5.82 | 5.86 | 5.79 | 5.84 | 5.84 | 0.17% | 50,043,850 |
| Sep 3, 2025 | 5.91 | 5.93 | 5.82 | 5.83 | 5.83 | -1.35% | 47,850,660 |
| Sep 2, 2025 | 5.96 | 5.99 | 5.88 | 5.91 | 5.91 | -1.01% | 40,556,690 |
| Sep 1, 2025 | 6.05 | 6.06 | 5.93 | 5.97 | 5.97 | -1.16% | 54,541,650 |
| Aug 29, 2025 | 6.06 | 6.15 | 6.03 | 6.04 | 6.04 | 0.17% | 80,653,770 |
| Aug 28, 2025 | 6.01 | 6.08 | 5.92 | 6.03 | 6.03 | 0.33% | 65,438,060 |
| Aug 27, 2025 | 6.06 | 6.14 | 5.97 | 6.01 | 6.01 | -0.99% | 85,220,850 |
| Aug 26, 2025 | 6.00 | 6.13 | 5.96 | 6.07 | 6.07 | 1.17% | 92,626,170 |
| Aug 25, 2025 | 5.89 | 6.00 | 5.88 | 6.00 | 6.00 | 2.04% | 84,927,160 |
| Aug 22, 2025 | 5.96 | 5.97 | 5.83 | 5.88 | 5.88 | -1.34% | 95,139,350 |
| Aug 21, 2025 | 5.97 | 6.01 | 5.92 | 5.96 | 5.96 | 0.17% | 54,181,310 |
| Aug 20, 2025 | 5.92 | 5.97 | 5.88 | 5.95 | 5.95 | 0.85% | 65,955,580 |
| Aug 19, 2025 | 5.88 | 5.93 | 5.85 | 5.90 | 5.90 | 0.51% | 73,038,830 |
| Aug 18, 2025 | 5.87 | 5.92 | 5.84 | 5.87 | 5.87 | 0.17% | 74,153,860 |
| Aug 15, 2025 | 5.75 | 5.87 | 5.72 | 5.86 | 5.86 | 1.74% | 94,233,550 |
| Aug 14, 2025 | 5.77 | 5.79 | 5.73 | 5.76 | 5.76 | - | 54,474,550 |
| Aug 13, 2025 | 5.76 | 5.78 | 5.73 | 5.76 | 5.76 | 0.35% | 63,312,500 |
| Aug 12, 2025 | 5.73 | 5.75 | 5.71 | 5.74 | 5.74 | 0.17% | 33,554,380 |
| Aug 11, 2025 | 5.72 | 5.73 | 5.69 | 5.73 | 5.73 | 0.17% | 31,106,590 |
| Aug 8, 2025 | 5.74 | 5.74 | 5.70 | 5.72 | 5.72 | -0.35% | 29,251,750 |
| Aug 7, 2025 | 5.72 | 5.74 | 5.70 | 5.74 | 5.74 | 0.35% | 26,512,120 |
| Aug 6, 2025 | 5.74 | 5.74 | 5.68 | 5.72 | 5.72 | -0.17% | 32,779,660 |
| Aug 5, 2025 | 5.69 | 5.74 | 5.68 | 5.73 | 5.73 | 0.70% | 31,475,900 |
| Aug 4, 2025 | 5.66 | 5.69 | 5.64 | 5.69 | 5.69 | 0.35% | 33,457,500 |
| Aug 1, 2025 | 5.67 | 5.68 | 5.65 | 5.67 | 5.67 | - | 43,150,000 |
| Jul 31, 2025 | 5.76 | 5.77 | 5.65 | 5.67 | 5.67 | -1.73% | 88,127,900 |
| Jul 30, 2025 | 5.78 | 5.82 | 5.75 | 5.77 | 5.77 | -0.35% | 42,978,600 |
| Jul 29, 2025 | 5.79 | 5.81 | 5.75 | 5.79 | 5.79 | - | 37,305,610 |
| Jul 28, 2025 | 5.86 | 5.89 | 5.78 | 5.79 | 5.79 | -1.19% | 59,158,660 |
| Jul 25, 2025 | 5.89 | 5.93 | 5.84 | 5.86 | 5.86 | -0.51% | 57,444,900 |
| Jul 24, 2025 | 5.81 | 5.91 | 5.80 | 5.89 | 5.89 | 0.86% | 69,061,780 |
| Jul 23, 2025 | 5.85 | 5.99 | 5.83 | 5.84 | 5.84 | 1.39% | 165,671,400 |
| Jul 22, 2025 | 5.73 | 5.77 | 5.69 | 5.76 | 5.76 | 0.52% | 67,826,620 |
| Jul 21, 2025 | 5.71 | 5.74 | 5.68 | 5.73 | 5.73 | 0.53% | 48,951,880 |
| Jul 18, 2025 | 5.69 | 5.71 | 5.68 | 5.70 | 5.70 | 0.18% | 28,461,770 |
| Jul 17, 2025 | 5.68 | 5.69 | 5.66 | 5.69 | 5.69 | - | 32,982,450 |
| Jul 16, 2025 | 5.67 | 5.72 | 5.66 | 5.69 | 5.69 | 0.35% | 41,172,240 |
| Jul 15, 2025 | 5.77 | 5.78 | 5.65 | 5.67 | 5.67 | -1.90% | 102,863,600 |
| Jul 14, 2025 | 5.80 | 5.80 | 5.77 | 5.78 | 5.78 | -0.34% | 30,513,040 |
| Jul 11, 2025 | 5.80 | 5.84 | 5.79 | 5.80 | 5.80 | 0.17% | 45,517,730 |