Skip to main content
Hainan Airlines Holding Co., Ltd. (SHA:600221)
China flag China · Delayed Price · Currency is CNY
1.770
+0.010 (0.57%)
At close: Dec 5, 2025

Hainan Airlines Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 30, 20251.601.631.591.621.621.25%405,374,000
Sep 29, 20251.581.601.561.601.600.63%359,413,500
Sep 26, 20251.581.601.561.591.590.63%333,857,500
Sep 25, 20251.601.611.581.581.58-1.25%309,056,300
Sep 24, 20251.591.631.581.601.60-383,885,800
Sep 23, 20251.631.641.581.601.60-2.44%564,952,600
Sep 22, 20251.651.671.621.641.64-1.20%513,195,100
Sep 19, 20251.721.741.641.661.66-4.05%919,568,600
Sep 18, 20251.701.861.691.731.731.17%1,553,070,000
Sep 17, 20251.681.741.661.711.711.18%880,829,800
Sep 16, 20251.631.691.621.691.694.32%1,023,292,000
Sep 15, 20251.601.661.601.621.620.62%604,797,600
Sep 12, 20251.591.621.581.611.611.90%638,143,300
Sep 11, 20251.581.591.561.581.58-347,979,400
Sep 10, 20251.571.601.571.581.58-217,355,000
Sep 9, 20251.591.601.571.581.58-0.63%265,079,500
Sep 8, 20251.561.611.561.591.592.58%502,455,400
Sep 5, 20251.521.561.501.551.552.65%424,277,100
Sep 4, 20251.531.541.501.511.51-1.31%360,404,900
Sep 3, 20251.581.581.521.531.53-3.16%478,932,400
Sep 2, 20251.591.621.561.581.58-0.63%590,444,300
Sep 1, 20251.591.621.571.591.59-489,004,800
Aug 29, 20251.601.621.581.591.590.63%400,230,600
Aug 28, 20251.581.611.541.581.580.64%561,767,200
Aug 27, 20251.611.651.571.571.57-2.48%608,521,200
Aug 26, 20251.581.621.571.611.611.26%542,770,800
Aug 25, 20251.561.601.561.591.591.92%520,644,200
Aug 22, 20251.551.571.531.561.56-0.64%441,604,300
Aug 21, 20251.531.621.521.571.572.61%791,874,500
Aug 20, 20251.531.541.511.531.53-278,709,800
Aug 19, 20251.531.541.521.531.53-298,189,800
Aug 18, 20251.511.541.501.531.531.32%429,958,100
Aug 15, 20251.481.511.481.511.512.03%290,928,500
Aug 14, 20251.521.521.481.481.48-2.63%340,244,800
Aug 13, 20251.531.531.511.521.52-227,235,500
Aug 12, 20251.541.541.521.521.52-0.65%174,674,100
Aug 11, 20251.521.541.511.531.530.66%280,967,400
Aug 8, 20251.511.541.501.521.520.66%311,141,100
Aug 7, 20251.511.521.501.511.51-0.66%235,735,200
Aug 6, 20251.521.531.501.521.52-310,716,500
Aug 5, 20251.501.541.491.521.521.33%412,056,600
Aug 4, 20251.481.511.471.501.501.35%259,480,300
Aug 1, 20251.481.501.471.481.48-230,611,500
Jul 31, 20251.531.531.471.481.48-3.90%554,922,400
Jul 30, 20251.531.581.521.541.540.65%613,161,700
Jul 29, 20251.541.561.521.531.53-0.65%469,733,100
Jul 28, 20251.591.631.541.541.54-3.75%835,386,500
Jul 25, 20251.691.701.571.601.60-1.84%1,856,098,000
Jul 24, 20251.491.631.491.631.6310.14%944,293,200
Jul 23, 20251.521.591.471.481.48-2.63%1,103,012,000
Jul 22, 20251.491.521.451.521.523.40%833,479,200
Jul 21, 20251.411.501.401.471.474.26%785,969,300
Jul 18, 20251.411.431.401.411.41-220,977,100
Jul 17, 20251.391.421.381.411.410.71%296,115,900
Jul 16, 20251.381.411.371.401.401.45%306,987,400
Jul 15, 20251.411.421.371.381.38-2.13%329,322,700
Jul 14, 20251.411.421.401.411.410.71%213,510,000
Jul 11, 20251.411.431.401.401.40-0.71%389,832,200