Hainan Airport Infrastructure Co., Ltd (SHA:600515)
China
· Delayed Price · Currency is CNY 4.830
+0.020 (0.42%)
At close: Dec 5, 2025
SHA:600515 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.80 | 4.84 | 4.65 | 4.82 | - | 0.21% | 121,915,218 |
| Dec 4, 2025 | 4.86 | 4.91 | 4.71 | 4.81 | 4.81 | -1.64% | 104,628,400 |
| Dec 3, 2025 | 4.96 | 5.06 | 4.87 | 4.89 | 4.89 | -2.40% | 123,543,000 |
| Dec 2, 2025 | 5.01 | 5.03 | 4.84 | 5.01 | 5.01 | - | 123,543,900 |
| Dec 1, 2025 | 4.98 | 5.07 | 4.91 | 5.01 | 5.01 | 1.21% | 130,317,000 |
| Nov 28, 2025 | 4.80 | 4.98 | 4.75 | 4.95 | 4.95 | 2.70% | 127,263,200 |
| Nov 27, 2025 | 4.87 | 4.96 | 4.76 | 4.82 | 4.82 | -1.03% | 98,175,980 |
| Nov 26, 2025 | 4.84 | 4.98 | 4.81 | 4.87 | 4.87 | 0.62% | 164,458,600 |
| Nov 25, 2025 | 4.79 | 4.88 | 4.72 | 4.84 | 4.84 | 1.04% | 152,832,900 |
| Nov 24, 2025 | 4.98 | 5.05 | 4.69 | 4.79 | 4.79 | -3.62% | 218,166,500 |
| Nov 21, 2025 | 5.03 | 5.15 | 4.96 | 4.97 | 4.97 | -2.36% | 150,988,851 |
| Nov 20, 2025 | 4.98 | 5.20 | 4.97 | 5.09 | 5.09 | 2.00% | 195,139,567 |
| Nov 19, 2025 | 5.18 | 5.23 | 4.90 | 4.99 | 4.99 | -4.95% | 277,271,300 |
| Nov 18, 2025 | 5.35 | 5.48 | 5.13 | 5.25 | 5.25 | -2.42% | 212,425,200 |
| Nov 17, 2025 | 5.43 | 5.48 | 5.27 | 5.38 | 5.38 | -0.74% | 178,319,200 |
| Nov 14, 2025 | 5.30 | 5.54 | 5.28 | 5.42 | 5.42 | 2.26% | 254,132,900 |
| Nov 13, 2025 | 5.26 | 5.34 | 5.19 | 5.30 | 5.30 | 0.57% | 148,457,400 |
| Nov 12, 2025 | 5.40 | 5.42 | 5.21 | 5.27 | 5.27 | -2.41% | 205,550,300 |
| Nov 11, 2025 | 5.37 | 5.43 | 5.33 | 5.40 | 5.40 | 0.19% | 162,928,700 |
| Nov 10, 2025 | 5.44 | 5.68 | 5.31 | 5.39 | 5.39 | -2.53% | 290,896,100 |
| Nov 7, 2025 | 5.65 | 5.71 | 5.35 | 5.53 | 5.53 | 1.65% | 315,487,700 |
| Nov 6, 2025 | 5.60 | 5.69 | 5.35 | 5.44 | 5.44 | -3.20% | 356,272,700 |
| Nov 5, 2025 | 5.33 | 5.90 | 5.33 | 5.62 | 5.62 | 3.50% | 444,493,500 |
| Nov 4, 2025 | 5.39 | 5.55 | 5.30 | 5.43 | 5.43 | 0.74% | 340,069,100 |
| Nov 3, 2025 | 4.96 | 5.42 | 4.93 | 5.39 | 5.39 | 9.33% | 412,319,400 |
| Oct 31, 2025 | 4.90 | 5.03 | 4.84 | 4.93 | 4.93 | 3.57% | 281,096,600 |
| Oct 30, 2025 | 4.75 | 4.86 | 4.73 | 4.76 | 4.76 | -0.83% | 227,341,300 |
| Oct 29, 2025 | 4.46 | 4.91 | 4.43 | 4.80 | 4.80 | 7.62% | 404,799,800 |
| Oct 28, 2025 | 4.35 | 4.53 | 4.35 | 4.46 | 4.46 | 1.36% | 172,873,400 |
| Oct 27, 2025 | 4.47 | 4.52 | 4.39 | 4.40 | 4.40 | -1.35% | 164,711,700 |
| Oct 24, 2025 | 4.52 | 4.64 | 4.44 | 4.46 | 4.46 | -1.76% | 157,183,700 |
| Oct 23, 2025 | 4.58 | 4.65 | 4.46 | 4.54 | 4.54 | -1.30% | 217,722,000 |
| Oct 22, 2025 | 4.73 | 4.80 | 4.56 | 4.60 | 4.60 | -4.76% | 264,442,200 |
| Oct 21, 2025 | 4.61 | 4.90 | 4.48 | 4.83 | 4.83 | 3.87% | 363,633,600 |
| Oct 20, 2025 | 4.56 | 4.86 | 4.43 | 4.65 | 4.65 | 3.33% | 441,461,400 |
| Oct 17, 2025 | 4.23 | 4.62 | 4.21 | 4.50 | 4.50 | 6.13% | 423,699,300 |
| Oct 16, 2025 | 4.17 | 4.30 | 4.15 | 4.24 | 4.24 | 1.44% | 198,487,700 |
| Oct 15, 2025 | 4.14 | 4.18 | 4.11 | 4.18 | 4.18 | 0.97% | 86,995,810 |
| Oct 14, 2025 | 4.09 | 4.22 | 4.07 | 4.14 | 4.14 | 1.47% | 144,792,000 |
| Oct 13, 2025 | 4.00 | 4.09 | 3.97 | 4.08 | 4.08 | -1.21% | 102,363,300 |
| Oct 10, 2025 | 4.05 | 4.19 | 4.04 | 4.13 | 4.13 | 1.72% | 152,980,200 |
| Oct 9, 2025 | 4.15 | 4.15 | 4.04 | 4.06 | 4.06 | -2.40% | 143,907,100 |
| Sep 30, 2025 | 4.09 | 4.17 | 4.06 | 4.16 | 4.16 | 1.71% | 104,218,000 |
| Sep 29, 2025 | 4.03 | 4.11 | 3.98 | 4.09 | 4.09 | 1.74% | 115,333,100 |
| Sep 26, 2025 | 4.00 | 4.06 | 3.98 | 4.02 | 4.02 | 0.50% | 71,433,810 |
| Sep 25, 2025 | 4.05 | 4.06 | 3.99 | 4.00 | 4.00 | -0.99% | 53,564,120 |
| Sep 24, 2025 | 3.95 | 4.05 | 3.95 | 4.04 | 4.04 | 1.76% | 90,275,780 |
| Sep 23, 2025 | 4.03 | 4.03 | 3.89 | 3.97 | 3.97 | -1.49% | 94,630,250 |
| Sep 22, 2025 | 4.05 | 4.05 | 3.98 | 4.03 | 4.03 | -0.49% | 67,396,030 |
| Sep 19, 2025 | 4.03 | 4.06 | 3.96 | 4.05 | 4.05 | 0.50% | 99,291,700 |
| Sep 18, 2025 | 4.05 | 4.14 | 4.00 | 4.03 | 4.03 | -0.74% | 151,872,600 |
| Sep 17, 2025 | 4.05 | 4.06 | 4.01 | 4.06 | 4.06 | -0.25% | 74,124,750 |
| Sep 16, 2025 | 3.98 | 4.08 | 3.97 | 4.07 | 4.07 | 2.26% | 124,076,200 |
| Sep 15, 2025 | 3.99 | 4.03 | 3.95 | 3.98 | 3.98 | -0.50% | 76,314,720 |
| Sep 12, 2025 | 3.95 | 4.04 | 3.94 | 4.00 | 4.00 | 1.27% | 135,461,700 |
| Sep 11, 2025 | 3.90 | 3.95 | 3.87 | 3.95 | 3.95 | 1.28% | 84,963,390 |
| Sep 10, 2025 | 3.86 | 3.94 | 3.85 | 3.90 | 3.90 | 0.78% | 66,696,180 |
| Sep 9, 2025 | 3.88 | 3.89 | 3.84 | 3.87 | 3.87 | - | 53,560,110 |
| Sep 8, 2025 | 3.85 | 3.93 | 3.84 | 3.87 | 3.87 | 0.26% | 77,571,320 |
| Sep 5, 2025 | 3.79 | 3.87 | 3.75 | 3.86 | 3.86 | 2.12% | 102,339,000 |
| Sep 4, 2025 | 3.76 | 3.82 | 3.74 | 3.78 | 3.78 | 0.53% | 79,982,680 |
| Sep 3, 2025 | 3.85 | 3.86 | 3.75 | 3.76 | 3.76 | -1.83% | 80,637,190 |
| Sep 2, 2025 | 3.87 | 3.87 | 3.80 | 3.83 | 3.83 | -1.03% | 78,080,480 |
| Sep 1, 2025 | 3.90 | 3.92 | 3.85 | 3.87 | 3.87 | -1.02% | 95,223,470 |
| Aug 29, 2025 | 3.92 | 3.97 | 3.91 | 3.91 | 3.91 | -0.51% | 82,490,780 |
| Aug 28, 2025 | 3.90 | 3.97 | 3.84 | 3.93 | 3.93 | 0.77% | 96,629,380 |
| Aug 27, 2025 | 3.99 | 4.01 | 3.90 | 3.90 | 3.90 | -2.74% | 111,973,100 |
| Aug 26, 2025 | 4.00 | 4.05 | 3.96 | 4.01 | 4.01 | -0.25% | 109,173,100 |
| Aug 25, 2025 | 3.95 | 4.02 | 3.93 | 4.02 | 4.02 | 1.77% | 126,755,200 |
| Aug 22, 2025 | 3.93 | 3.95 | 3.90 | 3.95 | 3.95 | 0.51% | 73,828,730 |
| Aug 21, 2025 | 3.94 | 4.01 | 3.91 | 3.93 | 3.93 | -0.51% | 95,701,930 |
| Aug 20, 2025 | 3.93 | 3.95 | 3.90 | 3.95 | 3.95 | 0.25% | 66,676,190 |
| Aug 19, 2025 | 3.92 | 3.99 | 3.89 | 3.94 | 3.94 | 0.51% | 114,845,400 |
| Aug 18, 2025 | 3.84 | 3.93 | 3.83 | 3.92 | 3.92 | 2.08% | 106,888,200 |
| Aug 15, 2025 | 3.78 | 3.84 | 3.77 | 3.84 | 3.84 | 1.32% | 64,234,830 |
| Aug 14, 2025 | 3.87 | 3.88 | 3.78 | 3.79 | 3.79 | -2.07% | 98,632,310 |
| Aug 13, 2025 | 3.88 | 3.90 | 3.86 | 3.87 | 3.87 | -0.26% | 71,806,310 |
| Aug 12, 2025 | 3.91 | 3.92 | 3.87 | 3.88 | 3.88 | -0.51% | 61,965,220 |
| Aug 11, 2025 | 3.87 | 3.91 | 3.86 | 3.90 | 3.90 | 0.78% | 61,279,700 |
| Aug 8, 2025 | 3.86 | 3.89 | 3.84 | 3.87 | 3.87 | 0.52% | 64,601,970 |
| Aug 7, 2025 | 3.88 | 3.89 | 3.82 | 3.85 | 3.85 | -0.77% | 117,208,200 |
| Aug 6, 2025 | 3.94 | 3.95 | 3.87 | 3.88 | 3.88 | -1.27% | 115,481,400 |
| Aug 5, 2025 | 3.93 | 3.95 | 3.91 | 3.93 | 3.93 | - | 77,540,010 |
| Aug 4, 2025 | 3.90 | 3.93 | 3.87 | 3.93 | 3.93 | 0.51% | 71,719,280 |
| Aug 1, 2025 | 3.92 | 3.96 | 3.89 | 3.91 | 3.91 | -0.51% | 82,554,860 |
| Jul 31, 2025 | 4.06 | 4.08 | 3.90 | 3.93 | 3.93 | -3.44% | 190,853,700 |
| Jul 30, 2025 | 4.13 | 4.20 | 4.05 | 4.07 | 4.07 | -1.69% | 204,312,000 |
| Jul 29, 2025 | 4.13 | 4.25 | 4.09 | 4.14 | 4.14 | - | 203,126,600 |
| Jul 28, 2025 | 4.15 | 4.25 | 4.12 | 4.14 | 4.14 | -3.04% | 248,188,000 |
| Jul 25, 2025 | 4.40 | 4.50 | 4.10 | 4.27 | 4.27 | 3.14% | 543,640,300 |
| Jul 24, 2025 | 3.82 | 4.14 | 3.82 | 4.14 | 4.14 | 10.11% | 298,090,900 |
| Jul 23, 2025 | 3.96 | 3.98 | 3.74 | 3.76 | 3.76 | -4.57% | 246,332,500 |
| Jul 22, 2025 | 3.95 | 4.02 | 3.79 | 3.94 | 3.94 | 1.03% | 210,426,700 |
| Jul 21, 2025 | 3.74 | 4.00 | 3.74 | 3.90 | 3.90 | 4.56% | 208,254,400 |
| Jul 18, 2025 | 3.71 | 3.74 | 3.67 | 3.73 | 3.73 | 0.81% | 47,226,480 |
| Jul 17, 2025 | 3.63 | 3.72 | 3.62 | 3.70 | 3.70 | 1.93% | 77,942,310 |
| Jul 16, 2025 | 3.59 | 3.65 | 3.58 | 3.63 | 3.63 | 1.11% | 46,515,920 |
| Jul 15, 2025 | 3.60 | 3.64 | 3.57 | 3.59 | 3.59 | -0.55% | 51,562,550 |
| Jul 14, 2025 | 3.64 | 3.65 | 3.59 | 3.61 | 3.61 | -0.82% | 57,547,410 |
| Jul 11, 2025 | 3.68 | 3.70 | 3.63 | 3.64 | 3.63 | -1.09% | 75,745,460 |