China Southern Airlines Company Limited (SHA:600029)
China
· Delayed Price · Currency is CNY 5.46
+0.02 (0.37%)
Apr 29, 2026, 10:05 AM CST
SHA:600029 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.48 | 5.51 | 5.41 | 5.44 | 5.44 | -1.27% | 90,270,273 |
| Apr 27, 2026 | 5.53 | 5.55 | 5.45 | 5.51 | 5.51 | -0.90% | 84,449,590 |
| Apr 24, 2026 | 5.59 | 5.61 | 5.54 | 5.56 | 5.56 | -1.07% | 87,222,629 |
| Apr 23, 2026 | 5.66 | 5.69 | 5.58 | 5.62 | 5.62 | -1.75% | 136,451,229 |
| Apr 22, 2026 | 5.74 | 5.74 | 5.68 | 5.72 | 5.72 | -1.04% | 122,169,160 |
| Apr 21, 2026 | 5.77 | 5.83 | 5.74 | 5.78 | 5.78 | -0.52% | 115,578,700 |
| Apr 20, 2026 | 5.72 | 5.82 | 5.70 | 5.81 | 5.81 | 1.75% | 199,097,448 |
| Apr 17, 2026 | 5.73 | 5.76 | 5.67 | 5.71 | 5.71 | -0.87% | 103,071,080 |
| Apr 16, 2026 | 5.76 | 5.81 | 5.73 | 5.76 | 5.76 | - | 113,291,600 |
| Apr 15, 2026 | 5.87 | 5.93 | 5.74 | 5.76 | 5.76 | 0.35% | 156,427,600 |
| Apr 14, 2026 | 5.81 | 5.88 | 5.67 | 5.74 | 5.74 | 0.35% | 128,239,200 |
| Apr 13, 2026 | 5.69 | 5.76 | 5.68 | 5.72 | 5.72 | -1.38% | 98,657,650 |
| Apr 10, 2026 | 5.86 | 5.89 | 5.80 | 5.80 | 5.80 | -0.34% | 108,988,100 |
| Apr 9, 2026 | 5.88 | 5.93 | 5.79 | 5.82 | 5.82 | -3.80% | 163,273,700 |
| Apr 8, 2026 | 5.95 | 6.15 | 5.94 | 6.05 | 6.05 | 7.84% | 228,017,200 |
| Apr 7, 2026 | 5.68 | 5.68 | 5.56 | 5.61 | 5.61 | -1.06% | 69,065,200 |
| Apr 3, 2026 | 5.73 | 5.75 | 5.65 | 5.67 | 5.67 | -1.22% | 66,607,351 |
| Apr 2, 2026 | 5.86 | 5.87 | 5.72 | 5.74 | 5.74 | -3.20% | 128,743,900 |
| Apr 1, 2026 | 5.78 | 5.95 | 5.78 | 5.93 | 5.93 | 4.96% | 159,417,900 |
| Mar 31, 2026 | 5.74 | 5.84 | 5.63 | 5.65 | 5.65 | -1.40% | 103,609,800 |
| Mar 30, 2026 | 5.64 | 5.76 | 5.58 | 5.73 | 5.73 | -0.52% | 108,755,800 |
| Mar 27, 2026 | 5.65 | 5.84 | 5.64 | 5.76 | 5.76 | 1.23% | 101,633,400 |
| Mar 26, 2026 | 5.74 | 5.93 | 5.66 | 5.69 | 5.69 | -1.22% | 187,002,700 |
| Mar 25, 2026 | 5.73 | 5.81 | 5.69 | 5.76 | 5.76 | 2.49% | 157,308,600 |
| Mar 24, 2026 | 5.54 | 5.64 | 5.51 | 5.62 | 5.62 | 2.93% | 171,079,700 |
| Mar 23, 2026 | 5.65 | 5.66 | 5.38 | 5.46 | 5.46 | -5.37% | 181,423,800 |
| Mar 20, 2026 | 5.88 | 5.91 | 5.75 | 5.77 | 5.77 | -0.69% | 107,459,400 |
| Mar 19, 2026 | 5.95 | 5.97 | 5.79 | 5.81 | 5.81 | -4.60% | 161,431,900 |
| Mar 18, 2026 | 6.22 | 6.25 | 6.02 | 6.09 | 6.09 | -0.98% | 124,595,149 |
| Mar 17, 2026 | 6.19 | 6.36 | 6.14 | 6.15 | 6.15 | -0.32% | 128,430,000 |
| Mar 16, 2026 | 6.28 | 6.33 | 6.11 | 6.17 | 6.17 | -1.91% | 152,240,600 |
| Mar 13, 2026 | 6.27 | 6.39 | 6.21 | 6.29 | 6.29 | -0.47% | 119,193,700 |
| Mar 12, 2026 | 6.28 | 6.38 | 6.23 | 6.32 | 6.32 | -0.63% | 101,982,787 |
| Mar 11, 2026 | 6.53 | 6.53 | 6.28 | 6.36 | 6.36 | -1.70% | 129,264,600 |
| Mar 10, 2026 | 6.55 | 6.69 | 6.42 | 6.47 | 6.47 | 2.37% | 170,143,200 |
| Mar 9, 2026 | 6.36 | 6.36 | 6.08 | 6.32 | 6.32 | -4.68% | 212,009,800 |
| Mar 6, 2026 | 6.57 | 6.67 | 6.44 | 6.63 | 6.63 | 1.07% | 89,566,960 |
| Mar 5, 2026 | 6.71 | 6.75 | 6.52 | 6.56 | 6.56 | -1.50% | 81,174,340 |
| Mar 4, 2026 | 6.72 | 6.90 | 6.63 | 6.66 | 6.66 | -1.77% | 100,803,200 |
| Mar 3, 2026 | 6.95 | 7.01 | 6.69 | 6.78 | 6.78 | -3.14% | 124,883,400 |
| Mar 2, 2026 | 6.98 | 7.12 | 6.85 | 7.00 | 7.00 | -4.63% | 182,594,900 |
| Feb 27, 2026 | 7.60 | 7.74 | 7.28 | 7.34 | 7.34 | -3.29% | 99,607,020 |
| Feb 26, 2026 | 7.52 | 7.73 | 7.51 | 7.59 | 7.59 | 1.47% | 81,763,890 |
| Feb 25, 2026 | 7.44 | 7.63 | 7.38 | 7.48 | 7.48 | 0.27% | 130,258,800 |
| Feb 24, 2026 | 7.62 | 7.65 | 7.43 | 7.46 | 7.46 | -1.84% | 81,113,770 |
| Feb 13, 2026 | 7.77 | 7.79 | 7.58 | 7.60 | 7.60 | -2.06% | 46,131,010 |
| Feb 12, 2026 | 7.93 | 7.99 | 7.70 | 7.76 | 7.76 | -2.27% | 81,216,280 |
| Feb 11, 2026 | 8.12 | 8.16 | 7.88 | 7.94 | 7.94 | -2.22% | 107,725,700 |
| Feb 10, 2026 | 8.31 | 8.33 | 7.95 | 8.12 | 8.12 | -2.05% | 90,347,810 |
| Feb 9, 2026 | 8.16 | 8.46 | 8.16 | 8.29 | 8.29 | 0.85% | 78,302,980 |
| Feb 6, 2026 | 8.21 | 8.31 | 8.13 | 8.22 | 8.22 | -0.36% | 66,071,570 |
| Feb 5, 2026 | 8.18 | 8.36 | 8.10 | 8.25 | 8.25 | 0.86% | 111,813,100 |
| Feb 4, 2026 | 7.63 | 8.33 | 7.62 | 8.18 | 8.18 | 6.93% | 166,671,048 |
| Feb 3, 2026 | 7.32 | 7.70 | 7.26 | 7.65 | 7.65 | 5.37% | 101,355,200 |
| Feb 2, 2026 | 7.22 | 7.49 | 7.15 | 7.26 | 7.26 | 0.69% | 92,435,260 |
| Jan 30, 2026 | 7.22 | 7.29 | 7.13 | 7.21 | 7.21 | 0.14% | 61,077,950 |
| Jan 29, 2026 | 7.21 | 7.32 | 7.10 | 7.20 | 7.20 | -1.10% | 107,034,300 |
| Jan 28, 2026 | 7.58 | 7.59 | 7.24 | 7.28 | 7.28 | -3.58% | 104,115,100 |
| Jan 27, 2026 | 7.66 | 7.71 | 7.50 | 7.55 | 7.55 | -0.66% | 75,493,490 |
| Jan 26, 2026 | 7.69 | 7.98 | 7.59 | 7.60 | 7.60 | -1.04% | 135,092,700 |
| Jan 23, 2026 | 7.89 | 7.91 | 7.63 | 7.68 | 7.68 | -2.54% | 58,432,830 |
| Jan 22, 2026 | 8.00 | 8.09 | 7.85 | 7.88 | 7.88 | -1.62% | 70,969,310 |
| Jan 21, 2026 | 8.14 | 8.17 | 7.95 | 8.01 | 8.01 | -1.48% | 68,487,900 |
| Jan 20, 2026 | 7.80 | 8.17 | 7.75 | 8.13 | 8.13 | 4.90% | 93,604,770 |
| Jan 19, 2026 | 7.41 | 7.77 | 7.41 | 7.75 | 7.75 | 4.31% | 93,731,110 |
| Jan 16, 2026 | 7.60 | 7.73 | 7.33 | 7.43 | 7.43 | -1.46% | 79,506,810 |
| Jan 15, 2026 | 7.56 | 7.66 | 7.49 | 7.54 | 7.54 | -0.26% | 53,218,650 |
| Jan 14, 2026 | 7.71 | 7.78 | 7.54 | 7.56 | 7.56 | -2.83% | 96,990,630 |
| Jan 13, 2026 | 7.80 | 7.94 | 7.73 | 7.78 | 7.78 | -1.27% | 63,790,850 |
| Jan 12, 2026 | 7.93 | 8.14 | 7.86 | 7.88 | 7.88 | -1.13% | 66,975,135 |
| Jan 9, 2026 | 7.98 | 8.00 | 7.81 | 7.97 | 7.97 | -0.50% | 49,628,570 |
| Jan 8, 2026 | 8.13 | 8.15 | 7.90 | 8.01 | 8.01 | -1.72% | 62,189,140 |
| Jan 7, 2026 | 8.11 | 8.28 | 8.06 | 8.15 | 8.15 | 0.74% | 44,857,490 |
| Jan 6, 2026 | 8.01 | 8.18 | 7.77 | 8.09 | 8.09 | 0.12% | 64,829,990 |
| Jan 5, 2026 | 7.95 | 8.13 | 7.87 | 8.08 | 8.08 | 0.87% | 89,570,323 |
| Dec 31, 2025 | 7.65 | 8.03 | 7.61 | 8.01 | 8.01 | 4.57% | 99,141,600 |
| Dec 30, 2025 | 7.72 | 7.74 | 7.57 | 7.66 | 7.66 | -1.03% | 54,498,110 |
| Dec 29, 2025 | 7.49 | 7.89 | 7.47 | 7.74 | 7.74 | 2.93% | 83,934,890 |
| Dec 26, 2025 | 7.59 | 7.66 | 7.45 | 7.52 | 7.52 | -0.92% | 54,637,680 |
| Dec 25, 2025 | 7.56 | 7.79 | 7.51 | 7.59 | 7.59 | -0.13% | 53,085,850 |
| Dec 24, 2025 | 7.52 | 7.67 | 7.34 | 7.60 | 7.60 | 0.80% | 66,847,500 |
| Dec 23, 2025 | 7.64 | 7.66 | 7.46 | 7.54 | 7.54 | -1.44% | 54,382,110 |
| Dec 22, 2025 | 7.70 | 7.78 | 7.53 | 7.65 | 7.65 | -0.65% | 72,417,810 |
| Dec 19, 2025 | 7.60 | 7.74 | 7.48 | 7.70 | 7.70 | 1.45% | 72,718,975 |
| Dec 18, 2025 | 7.39 | 7.65 | 7.39 | 7.59 | 7.59 | 1.34% | 75,961,089 |
| Dec 17, 2025 | 7.15 | 7.53 | 7.12 | 7.49 | 7.49 | 6.24% | 121,679,133 |
| Dec 16, 2025 | 6.96 | 7.10 | 6.94 | 7.05 | 7.05 | 1.15% | 38,659,950 |
| Dec 15, 2025 | 6.89 | 7.05 | 6.86 | 6.97 | 6.97 | 0.72% | 27,255,720 |
| Dec 12, 2025 | 6.83 | 7.06 | 6.79 | 6.92 | 6.92 | 1.32% | 47,118,130 |
| Dec 11, 2025 | 6.96 | 7.00 | 6.82 | 6.83 | 6.83 | -2.15% | 42,427,350 |
| Dec 10, 2025 | 6.91 | 7.01 | 6.89 | 6.98 | 6.98 | 1.16% | 25,799,920 |
| Dec 9, 2025 | 7.05 | 7.08 | 6.90 | 6.90 | 6.90 | -2.82% | 25,553,200 |
| Dec 8, 2025 | 7.05 | 7.12 | 6.90 | 7.10 | 7.10 | 0.57% | 49,133,060 |
| 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 |