Skip to main content
Hainan Airlines Holding Co., Ltd. (SHA:600221)
China flag China · Delayed Price · Currency is CNY
1.530
-0.040 (-2.55%)
Mar 9, 2026, 3:00 PM CST

Hainan Airlines Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.531.531.511.53--2.55%422,876,979
Mar 6, 20261.531.581.531.571.571.29%488,135,000
Mar 5, 20261.551.561.531.551.551.31%503,726,200
Mar 4, 20261.541.551.511.531.53-1.92%530,959,300
Mar 3, 20261.621.631.551.561.56-4.29%830,337,500
Mar 2, 20261.661.671.631.631.63-4.12%713,635,500
Feb 27, 20261.681.711.681.701.701.19%464,591,500
Feb 26, 20261.711.711.681.681.68-1.75%362,893,200
Feb 25, 20261.671.721.671.711.712.40%500,582,000
Feb 24, 20261.681.691.671.671.67-274,565,800
Feb 13, 20261.691.701.661.671.67-0.60%431,258,800
Feb 12, 20261.711.721.681.681.68-1.75%403,256,200
Feb 11, 20261.731.741.701.711.71-1.16%449,975,346
Feb 10, 20261.741.751.721.731.73-1.14%336,583,684
Feb 9, 20261.731.751.721.751.751.74%414,738,100
Feb 6, 20261.741.741.721.721.72-1.15%315,410,900
Feb 5, 20261.731.761.731.741.74-0.57%550,558,800
Feb 4, 20261.671.751.661.751.754.79%1,096,777,587
Feb 3, 20261.681.701.651.671.67-0.60%503,922,100
Feb 2, 20261.741.751.681.681.68-0.59%570,642,900
Jan 30, 20261.681.701.661.691.690.60%403,765,600
Jan 29, 20261.681.691.671.681.68-0.59%305,589,200
Jan 28, 20261.691.701.681.691.69-352,961,500
Jan 27, 20261.711.711.681.691.69-1.17%293,480,800
Jan 26, 20261.741.741.701.711.71-1.72%334,150,000
Jan 23, 20261.741.751.731.741.740.58%363,136,800
Jan 22, 20261.701.741.701.731.731.76%479,223,100
Jan 21, 20261.711.721.701.701.70-1.16%269,534,200
Jan 20, 20261.711.731.701.721.720.58%410,536,500
Jan 19, 20261.681.721.681.711.711.18%404,046,400
Jan 16, 20261.681.701.681.691.690.60%251,031,551
Jan 15, 20261.681.691.671.681.68-0.59%309,737,795
Jan 14, 20261.711.721.681.691.69-1.74%663,459,600
Jan 13, 20261.741.741.711.721.72-1.15%516,108,100
Jan 12, 20261.731.751.721.741.740.58%531,686,000
Jan 9, 20261.731.751.721.731.73-0.57%445,765,469
Jan 8, 20261.751.761.731.741.74-1.14%546,344,000
Jan 7, 20261.781.801.751.761.76-1.12%704,465,500
Jan 6, 20261.781.791.761.781.78-618,943,300
Jan 5, 20261.801.801.771.781.78-1.66%682,032,800
Dec 31, 20251.781.821.761.811.812.26%735,772,600
Dec 30, 20251.791.811.771.771.77-2.21%663,641,200
Dec 29, 20251.791.891.781.811.810.56%1,039,668,000
Dec 26, 20251.751.821.751.801.802.27%1,022,287,000
Dec 25, 20251.801.801.751.761.76-1.68%726,203,700
Dec 24, 20251.771.811.751.791.79-0.56%997,413,200
Dec 23, 20251.881.911.781.801.80-5.26%2,209,376,460
Dec 22, 20251.751.901.751.901.909.83%2,508,058,469
Dec 19, 20251.691.751.661.731.732.37%777,425,200
Dec 18, 20251.741.741.681.691.69-3.43%523,234,400
Dec 17, 20251.721.751.691.751.751.74%460,480,318
Dec 16, 20251.741.771.711.721.72-1.71%422,434,700
Dec 15, 20251.731.761.701.751.751.16%407,132,100
Dec 12, 20251.741.751.721.731.73-388,905,900
Dec 11, 20251.781.791.731.731.73-3.89%643,353,100
Dec 10, 20251.731.821.731.801.804.05%832,090,300
Dec 9, 20251.781.791.721.731.73-3.35%549,849,400
Dec 8, 20251.771.801.761.791.791.13%431,283,400
Dec 5, 20251.751.771.731.771.770.57%345,796,700
Dec 4, 20251.771.781.731.761.76-0.56%448,934,800
Dec 3, 20251.751.781.741.771.770.57%436,747,800
Dec 2, 20251.771.771.721.761.76-481,643,800
Dec 1, 20251.721.771.721.761.761.73%563,027,300
Nov 28, 20251.691.741.671.731.732.37%472,178,100
Nov 27, 20251.721.731.681.691.69-1.17%385,061,400
Nov 26, 20251.691.751.681.711.711.18%507,448,293
Nov 25, 20251.681.701.661.691.691.20%400,896,542
Nov 24, 20251.701.721.651.671.67-1.18%517,393,700
Nov 21, 20251.751.761.691.691.69-4.52%652,296,065
Nov 20, 20251.761.811.761.771.770.57%537,743,600
Nov 19, 20251.801.821.741.761.76-2.76%677,114,800
Nov 18, 20251.861.891.801.811.81-3.21%724,155,300
Nov 17, 20251.901.911.851.871.87-1.58%665,579,300
Nov 14, 20251.881.921.881.901.901.60%985,842,800
Nov 13, 20251.851.911.841.871.871.08%728,242,100
Nov 12, 20251.821.861.791.851.851.09%887,633,400
Nov 11, 20251.841.851.811.831.83-0.54%572,279,800
Nov 10, 20251.821.871.801.841.840.55%801,869,500
Nov 7, 20251.861.881.801.831.831.67%910,145,600
Nov 6, 20251.861.891.791.801.80-3.74%1,053,279,000
Nov 5, 20251.801.931.781.871.873.31%1,396,604,000
Nov 4, 20251.831.881.791.811.81-1.09%876,786,400
Nov 3, 20251.781.841.771.831.833.39%1,025,720,000
Oct 31, 20251.791.821.751.771.771.72%880,618,300
Oct 30, 20251.741.751.721.741.74-0.57%516,102,600
Oct 29, 20251.701.781.691.751.753.55%883,998,300
Oct 28, 20251.691.721.681.691.690.60%416,522,100
Oct 27, 20251.691.701.671.681.68-363,384,500
Oct 24, 20251.711.731.671.681.68-1.18%446,690,100
Oct 23, 20251.711.721.681.701.70-1.16%433,764,300
Oct 22, 20251.741.751.701.721.72-1.15%523,484,700
Oct 21, 20251.741.751.691.741.74-793,043,900
Oct 20, 20251.701.771.691.741.743.57%925,213,800
Oct 17, 20251.691.731.671.681.68-1.18%807,768,500
Oct 16, 20251.671.701.651.701.701.80%756,569,200
Oct 15, 20251.631.681.631.671.672.45%519,253,700
Oct 14, 20251.631.681.631.631.630.62%536,732,700
Oct 13, 20251.591.631.581.621.62-1.22%431,016,600
Oct 10, 20251.641.691.631.641.64-446,591,800
Oct 9, 20251.621.651.611.641.641.23%460,436,700