Hainan Airlines Holding Co., Ltd. (SHA:600221)
China
· Delayed Price · Currency is CNY 1.440
+0.010 (0.70%)
Apr 29, 2026, 3:00 PM CST
Hainan Airlines Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.43 | 1.45 | 1.42 | 1.45 | - | 1.40% | 201,619,253 |
| Apr 28, 2026 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | - | 197,689,000 |
| Apr 27, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | -0.69% | 244,208,000 |
| Apr 24, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | -0.69% | 150,672,700 |
| Apr 23, 2026 | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -1.36% | 360,321,300 |
| Apr 22, 2026 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -1.34% | 133,358,600 |
| Apr 21, 2026 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | - | 233,498,500 |
| Apr 20, 2026 | 1.48 | 1.50 | 1.47 | 1.49 | 1.49 | 0.68% | 405,404,300 |
| Apr 17, 2026 | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | 0.68% | 290,589,600 |
| Apr 16, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 0.68% | 171,703,900 |
| Apr 15, 2026 | 1.48 | 1.49 | 1.45 | 1.46 | 1.46 | - | 313,290,000 |
| Apr 14, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | 0.69% | 188,538,000 |
| Apr 13, 2026 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | -0.68% | 205,636,600 |
| Apr 10, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | 0.69% | 220,053,800 |
| Apr 9, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -2.68% | 257,319,100 |
| Apr 8, 2026 | 1.48 | 1.50 | 1.46 | 1.49 | 1.49 | 4.93% | 511,004,100 |
| Apr 7, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | - | 190,458,500 |
| Apr 3, 2026 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -1.39% | 254,676,400 |
| Apr 2, 2026 | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -2.04% | 252,636,196 |
| Apr 1, 2026 | 1.47 | 1.49 | 1.45 | 1.47 | 1.47 | 1.38% | 364,420,100 |
| Mar 31, 2026 | 1.46 | 1.48 | 1.44 | 1.45 | 1.45 | -0.68% | 254,075,790 |
| Mar 30, 2026 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | - | 247,978,634 |
| Mar 27, 2026 | 1.44 | 1.47 | 1.43 | 1.46 | 1.46 | - | 261,188,891 |
| Mar 26, 2026 | 1.47 | 1.49 | 1.45 | 1.46 | 1.46 | -1.35% | 328,911,200 |
| Mar 25, 2026 | 1.45 | 1.48 | 1.44 | 1.48 | 1.48 | 3.50% | 423,854,249 |
| Mar 24, 2026 | 1.42 | 1.43 | 1.39 | 1.43 | 1.43 | 2.88% | 392,063,905 |
| Mar 23, 2026 | 1.45 | 1.46 | 1.38 | 1.39 | 1.39 | -5.44% | 605,887,000 |
| Mar 20, 2026 | 1.49 | 1.51 | 1.47 | 1.47 | 1.47 | -2.00% | 322,923,114 |
| Mar 19, 2026 | 1.52 | 1.53 | 1.49 | 1.50 | 1.50 | -2.60% | 552,960,700 |
| Mar 18, 2026 | 1.57 | 1.58 | 1.53 | 1.54 | 1.54 | -1.91% | 478,846,599 |
| Mar 17, 2026 | 1.56 | 1.59 | 1.55 | 1.57 | 1.57 | 1.29% | 504,828,569 |
| Mar 16, 2026 | 1.55 | 1.57 | 1.53 | 1.55 | 1.55 | - | 376,460,000 |
| Mar 13, 2026 | 1.54 | 1.58 | 1.54 | 1.55 | 1.55 | - | 455,103,226 |
| Mar 12, 2026 | 1.54 | 1.57 | 1.53 | 1.55 | 1.55 | 0.65% | 453,960,000 |
| Mar 11, 2026 | 1.55 | 1.56 | 1.53 | 1.54 | 1.54 | -0.65% | 308,542,900 |
| Mar 10, 2026 | 1.57 | 1.58 | 1.54 | 1.55 | 1.55 | 1.31% | 292,947,136 |
| Mar 9, 2026 | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | -2.55% | 500,505,600 |
| Mar 6, 2026 | 1.53 | 1.58 | 1.53 | 1.57 | 1.57 | 1.29% | 488,135,000 |
| Mar 5, 2026 | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | 1.31% | 503,726,200 |
| Mar 4, 2026 | 1.54 | 1.55 | 1.51 | 1.53 | 1.53 | -1.92% | 530,959,300 |
| Mar 3, 2026 | 1.62 | 1.63 | 1.55 | 1.56 | 1.56 | -4.29% | 830,337,500 |
| Mar 2, 2026 | 1.66 | 1.67 | 1.63 | 1.63 | 1.63 | -4.12% | 713,635,500 |
| Feb 27, 2026 | 1.68 | 1.71 | 1.68 | 1.70 | 1.70 | 1.19% | 464,591,500 |
| Feb 26, 2026 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -1.75% | 362,893,200 |
| Feb 25, 2026 | 1.67 | 1.72 | 1.67 | 1.71 | 1.71 | 2.40% | 500,582,000 |
| Feb 24, 2026 | 1.68 | 1.69 | 1.67 | 1.67 | 1.67 | - | 274,565,800 |
| Feb 13, 2026 | 1.69 | 1.70 | 1.66 | 1.67 | 1.67 | -0.60% | 431,258,800 |
| Feb 12, 2026 | 1.71 | 1.72 | 1.68 | 1.68 | 1.68 | -1.75% | 403,256,200 |
| Feb 11, 2026 | 1.73 | 1.74 | 1.70 | 1.71 | 1.71 | -1.16% | 449,975,346 |
| Feb 10, 2026 | 1.74 | 1.75 | 1.72 | 1.73 | 1.73 | -1.14% | 336,583,684 |
| Feb 9, 2026 | 1.73 | 1.75 | 1.72 | 1.75 | 1.75 | 1.74% | 414,738,100 |
| Feb 6, 2026 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -1.15% | 315,410,900 |
| Feb 5, 2026 | 1.73 | 1.76 | 1.73 | 1.74 | 1.74 | -0.57% | 550,558,800 |
| Feb 4, 2026 | 1.67 | 1.75 | 1.66 | 1.75 | 1.75 | 4.79% | 1,096,777,587 |
| Feb 3, 2026 | 1.68 | 1.70 | 1.65 | 1.67 | 1.67 | -0.60% | 503,922,100 |
| Feb 2, 2026 | 1.74 | 1.75 | 1.68 | 1.68 | 1.68 | -0.59% | 570,642,900 |
| Jan 30, 2026 | 1.68 | 1.70 | 1.66 | 1.69 | 1.69 | 0.60% | 403,765,600 |
| Jan 29, 2026 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | -0.59% | 305,589,200 |
| Jan 28, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | - | 352,961,500 |
| Jan 27, 2026 | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -1.17% | 293,480,800 |
| Jan 26, 2026 | 1.74 | 1.74 | 1.70 | 1.71 | 1.71 | -1.72% | 334,150,000 |
| Jan 23, 2026 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | 0.58% | 363,136,800 |
| Jan 22, 2026 | 1.70 | 1.74 | 1.70 | 1.73 | 1.73 | 1.76% | 479,223,100 |
| Jan 21, 2026 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | -1.16% | 269,534,200 |
| Jan 20, 2026 | 1.71 | 1.73 | 1.70 | 1.72 | 1.72 | 0.58% | 410,536,500 |
| Jan 19, 2026 | 1.68 | 1.72 | 1.68 | 1.71 | 1.71 | 1.18% | 404,046,400 |
| Jan 16, 2026 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | 0.60% | 251,031,551 |
| Jan 15, 2026 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | -0.59% | 309,737,795 |
| Jan 14, 2026 | 1.71 | 1.72 | 1.68 | 1.69 | 1.69 | -1.74% | 663,459,600 |
| Jan 13, 2026 | 1.74 | 1.74 | 1.71 | 1.72 | 1.72 | -1.15% | 516,108,100 |
| Jan 12, 2026 | 1.73 | 1.75 | 1.72 | 1.74 | 1.74 | 0.58% | 531,686,000 |
| Jan 9, 2026 | 1.73 | 1.75 | 1.72 | 1.73 | 1.73 | -0.57% | 445,765,469 |
| Jan 8, 2026 | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | -1.14% | 546,344,000 |
| Jan 7, 2026 | 1.78 | 1.80 | 1.75 | 1.76 | 1.76 | -1.12% | 704,465,500 |
| Jan 6, 2026 | 1.78 | 1.79 | 1.76 | 1.78 | 1.78 | - | 618,943,300 |
| Jan 5, 2026 | 1.80 | 1.80 | 1.77 | 1.78 | 1.78 | -1.66% | 682,032,800 |
| Dec 31, 2025 | 1.78 | 1.82 | 1.76 | 1.81 | 1.81 | 2.26% | 735,772,600 |
| Dec 30, 2025 | 1.79 | 1.81 | 1.77 | 1.77 | 1.77 | -2.21% | 663,641,200 |
| Dec 29, 2025 | 1.79 | 1.89 | 1.78 | 1.81 | 1.81 | 0.56% | 1,039,668,000 |
| Dec 26, 2025 | 1.75 | 1.82 | 1.75 | 1.80 | 1.80 | 2.27% | 1,022,287,000 |
| Dec 25, 2025 | 1.80 | 1.80 | 1.75 | 1.76 | 1.76 | -1.68% | 726,203,700 |
| Dec 24, 2025 | 1.77 | 1.81 | 1.75 | 1.79 | 1.79 | -0.56% | 997,413,200 |
| Dec 23, 2025 | 1.88 | 1.91 | 1.78 | 1.80 | 1.80 | -5.26% | 2,209,376,460 |
| Dec 22, 2025 | 1.75 | 1.90 | 1.75 | 1.90 | 1.90 | 9.83% | 2,508,058,469 |
| Dec 19, 2025 | 1.69 | 1.75 | 1.66 | 1.73 | 1.73 | 2.37% | 777,425,200 |
| Dec 18, 2025 | 1.74 | 1.74 | 1.68 | 1.69 | 1.69 | -3.43% | 523,234,400 |
| Dec 17, 2025 | 1.72 | 1.75 | 1.69 | 1.75 | 1.75 | 1.74% | 460,480,318 |
| Dec 16, 2025 | 1.74 | 1.77 | 1.71 | 1.72 | 1.72 | -1.71% | 422,434,700 |
| Dec 15, 2025 | 1.73 | 1.76 | 1.70 | 1.75 | 1.75 | 1.16% | 407,132,100 |
| Dec 12, 2025 | 1.74 | 1.75 | 1.72 | 1.73 | 1.73 | - | 388,905,900 |
| Dec 11, 2025 | 1.78 | 1.79 | 1.73 | 1.73 | 1.73 | -3.89% | 643,353,100 |
| Dec 10, 2025 | 1.73 | 1.82 | 1.73 | 1.80 | 1.80 | 4.05% | 832,090,300 |
| Dec 9, 2025 | 1.78 | 1.79 | 1.72 | 1.73 | 1.73 | -3.35% | 549,849,400 |
| Dec 8, 2025 | 1.77 | 1.80 | 1.76 | 1.79 | 1.79 | 1.13% | 431,283,400 |
| Dec 5, 2025 | 1.75 | 1.77 | 1.73 | 1.77 | 1.77 | 0.57% | 345,796,700 |
| Dec 4, 2025 | 1.77 | 1.78 | 1.73 | 1.76 | 1.76 | -0.56% | 448,934,800 |
| Dec 3, 2025 | 1.75 | 1.78 | 1.74 | 1.77 | 1.77 | 0.57% | 436,747,800 |
| Dec 2, 2025 | 1.77 | 1.77 | 1.72 | 1.76 | 1.76 | - | 481,643,800 |
| Dec 1, 2025 | 1.72 | 1.77 | 1.72 | 1.76 | 1.76 | 1.73% | 563,027,300 |
| Nov 28, 2025 | 1.69 | 1.74 | 1.67 | 1.73 | 1.73 | 2.37% | 472,178,100 |