Hainan Airport Infrastructure Co., Ltd (SHA:600515)
China
· Delayed Price · Currency is CNY 3.540
-0.010 (-0.28%)
Apr 29, 2026, 10:05 AM CST
SHA:600515 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.51 | 3.60 | 3.50 | 3.55 | 3.55 | 2.01% | 160,677,593 |
| Apr 27, 2026 | 3.42 | 3.50 | 3.37 | 3.48 | 3.48 | 2.05% | 87,932,268 |
| Apr 24, 2026 | 3.42 | 3.43 | 3.37 | 3.41 | 3.41 | - | 71,459,484 |
| Apr 23, 2026 | 3.48 | 3.48 | 3.40 | 3.41 | 3.41 | -2.29% | 115,425,759 |
| Apr 22, 2026 | 3.60 | 3.61 | 3.48 | 3.49 | 3.49 | -3.86% | 166,502,222 |
| Apr 21, 2026 | 3.63 | 3.67 | 3.60 | 3.63 | 3.63 | -0.27% | 66,883,130 |
| Apr 20, 2026 | 3.63 | 3.65 | 3.60 | 3.64 | 3.64 | 0.28% | 63,822,647 |
| Apr 17, 2026 | 3.62 | 3.65 | 3.59 | 3.63 | 3.63 | - | 63,508,730 |
| Apr 16, 2026 | 3.63 | 3.64 | 3.61 | 3.63 | 3.63 | 0.28% | 47,087,220 |
| Apr 15, 2026 | 3.70 | 3.71 | 3.61 | 3.62 | 3.62 | -1.63% | 69,475,757 |
| Apr 14, 2026 | 3.67 | 3.68 | 3.62 | 3.68 | 3.68 | 1.10% | 67,385,100 |
| Apr 13, 2026 | 3.61 | 3.66 | 3.61 | 3.64 | 3.64 | 0.28% | 48,681,829 |
| Apr 10, 2026 | 3.63 | 3.67 | 3.62 | 3.63 | 3.63 | 0.55% | 53,752,460 |
| Apr 9, 2026 | 3.68 | 3.68 | 3.61 | 3.61 | 3.61 | -2.96% | 74,978,630 |
| Apr 8, 2026 | 3.62 | 3.73 | 3.62 | 3.72 | 3.72 | 4.49% | 112,291,000 |
| Apr 7, 2026 | 3.52 | 3.56 | 3.49 | 3.56 | 3.56 | 0.85% | 47,288,119 |
| Apr 3, 2026 | 3.61 | 3.62 | 3.52 | 3.53 | 3.53 | -2.22% | 53,153,490 |
| Apr 2, 2026 | 3.65 | 3.66 | 3.59 | 3.61 | 3.61 | -1.37% | 66,383,980 |
| Apr 1, 2026 | 3.67 | 3.69 | 3.63 | 3.66 | 3.66 | 1.10% | 66,318,854 |
| Mar 31, 2026 | 3.67 | 3.72 | 3.62 | 3.62 | 3.62 | -1.36% | 72,150,560 |
| Mar 30, 2026 | 3.65 | 3.68 | 3.61 | 3.67 | 3.67 | -0.54% | 65,311,390 |
| Mar 27, 2026 | 3.59 | 3.70 | 3.57 | 3.69 | 3.69 | 2.22% | 85,012,664 |
| Mar 26, 2026 | 3.67 | 3.71 | 3.60 | 3.61 | 3.61 | -1.90% | 65,174,600 |
| Mar 25, 2026 | 3.63 | 3.69 | 3.62 | 3.68 | 3.68 | 1.38% | 79,771,070 |
| Mar 24, 2026 | 3.62 | 3.64 | 3.52 | 3.63 | 3.63 | 1.68% | 119,703,000 |
| Mar 23, 2026 | 3.65 | 3.66 | 3.54 | 3.57 | 3.57 | -3.51% | 130,580,324 |
| Mar 20, 2026 | 3.77 | 3.80 | 3.69 | 3.70 | 3.70 | -1.33% | 74,231,928 |
| Mar 19, 2026 | 3.81 | 3.82 | 3.74 | 3.75 | 3.75 | -2.60% | 86,663,280 |
| Mar 18, 2026 | 3.90 | 3.91 | 3.80 | 3.85 | 3.85 | -1.53% | 92,799,546 |
| Mar 17, 2026 | 3.92 | 3.99 | 3.90 | 3.91 | 3.91 | - | 99,957,720 |
| Mar 16, 2026 | 3.89 | 3.93 | 3.87 | 3.91 | 3.91 | 0.51% | 76,010,390 |
| Mar 13, 2026 | 3.93 | 3.97 | 3.88 | 3.89 | 3.89 | -1.27% | 94,855,270 |
| Mar 12, 2026 | 3.94 | 3.97 | 3.93 | 3.94 | 3.94 | -0.76% | 73,863,671 |
| Mar 11, 2026 | 3.97 | 3.99 | 3.94 | 3.97 | 3.97 | - | 74,003,820 |
| Mar 10, 2026 | 3.98 | 4.03 | 3.96 | 3.97 | 3.97 | 0.51% | 70,747,120 |
| Mar 9, 2026 | 4.02 | 4.02 | 3.90 | 3.95 | 3.95 | -2.71% | 122,958,298 |
| Mar 6, 2026 | 4.01 | 4.07 | 3.97 | 4.06 | 4.06 | 1.00% | 79,393,870 |
| Mar 5, 2026 | 4.04 | 4.08 | 4.01 | 4.02 | 4.02 | - | 89,039,130 |
| Mar 4, 2026 | 3.99 | 4.06 | 3.98 | 4.02 | 4.02 | -0.25% | 95,958,099 |
| Mar 3, 2026 | 4.13 | 4.19 | 4.03 | 4.03 | 4.03 | -1.95% | 132,105,537 |
| Mar 2, 2026 | 4.15 | 4.16 | 4.08 | 4.11 | 4.11 | -3.29% | 161,594,800 |
| Feb 27, 2026 | 4.24 | 4.27 | 4.22 | 4.25 | 4.25 | -0.23% | 78,936,220 |
| Feb 26, 2026 | 4.37 | 4.38 | 4.23 | 4.26 | 4.26 | -2.74% | 155,296,100 |
| Feb 25, 2026 | 4.34 | 4.43 | 4.32 | 4.38 | 4.38 | 1.15% | 122,177,900 |
| Feb 24, 2026 | 4.47 | 4.48 | 4.28 | 4.33 | 4.33 | -3.35% | 157,737,400 |
| Feb 13, 2026 | 4.47 | 4.53 | 4.46 | 4.48 | 4.48 | 0.67% | 101,724,200 |
| Feb 12, 2026 | 4.52 | 4.58 | 4.45 | 4.45 | 4.45 | -1.98% | 96,097,890 |
| Feb 11, 2026 | 4.55 | 4.59 | 4.52 | 4.54 | 4.54 | -0.44% | 81,297,820 |
| Feb 10, 2026 | 4.59 | 4.60 | 4.53 | 4.56 | 4.56 | -0.87% | 86,088,370 |
| Feb 9, 2026 | 4.56 | 4.62 | 4.55 | 4.60 | 4.60 | 1.32% | 108,047,500 |
| Feb 6, 2026 | 4.54 | 4.58 | 4.45 | 4.54 | 4.54 | -1.09% | 133,546,200 |
| Feb 5, 2026 | 4.58 | 4.66 | 4.55 | 4.59 | 4.59 | -0.43% | 148,244,400 |
| Feb 4, 2026 | 4.50 | 4.62 | 4.47 | 4.61 | 4.61 | 2.22% | 159,477,800 |
| Feb 3, 2026 | 4.46 | 4.52 | 4.43 | 4.51 | 4.51 | 1.81% | 107,879,488 |
| Feb 2, 2026 | 4.46 | 4.59 | 4.42 | 4.43 | 4.43 | -1.12% | 138,212,700 |
| Jan 30, 2026 | 4.52 | 4.61 | 4.47 | 4.48 | 4.48 | -0.88% | 148,394,900 |
| Jan 29, 2026 | 4.46 | 4.53 | 4.42 | 4.52 | 4.52 | 0.89% | 128,087,600 |
| Jan 28, 2026 | 4.51 | 4.53 | 4.46 | 4.48 | 4.48 | -0.67% | 122,520,300 |
| Jan 27, 2026 | 4.51 | 4.54 | 4.42 | 4.51 | 4.51 | -0.22% | 131,217,400 |
| Jan 26, 2026 | 4.70 | 4.70 | 4.50 | 4.52 | 4.52 | -3.83% | 236,664,200 |
| Jan 23, 2026 | 4.65 | 4.72 | 4.64 | 4.70 | 4.70 | 1.08% | 143,053,900 |
| Jan 22, 2026 | 4.67 | 4.70 | 4.63 | 4.65 | 4.65 | - | 99,637,390 |
| Jan 21, 2026 | 4.66 | 4.69 | 4.60 | 4.65 | 4.65 | -1.27% | 112,469,900 |
| Jan 20, 2026 | 4.81 | 4.81 | 4.66 | 4.71 | 4.71 | -1.87% | 167,911,400 |
| Jan 19, 2026 | 4.63 | 4.81 | 4.62 | 4.80 | 4.80 | 4.35% | 258,221,000 |
| Jan 16, 2026 | 4.59 | 4.65 | 4.54 | 4.60 | 4.60 | 0.88% | 130,671,100 |
| Jan 15, 2026 | 4.64 | 4.65 | 4.54 | 4.56 | 4.56 | -1.94% | 167,373,700 |
| Jan 14, 2026 | 4.75 | 4.79 | 4.61 | 4.65 | 4.65 | -2.52% | 256,963,214 |
| Jan 13, 2026 | 4.92 | 4.92 | 4.74 | 4.77 | 4.77 | -3.25% | 197,619,400 |
| Jan 12, 2026 | 4.88 | 4.96 | 4.85 | 4.93 | 4.93 | 0.41% | 202,423,300 |
| Jan 9, 2026 | 4.90 | 4.97 | 4.88 | 4.91 | 4.91 | - | 152,092,426 |
| Jan 8, 2026 | 4.96 | 5.00 | 4.89 | 4.91 | 4.91 | -1.41% | 189,688,344 |
| Jan 7, 2026 | 5.05 | 5.14 | 4.96 | 4.98 | 4.98 | -1.78% | 217,269,251 |
| Jan 6, 2026 | 5.05 | 5.14 | 5.02 | 5.07 | 5.07 | -0.20% | 196,955,700 |
| Jan 5, 2026 | 5.26 | 5.26 | 5.02 | 5.08 | 5.08 | -4.69% | 260,638,200 |
| Dec 31, 2025 | 5.16 | 5.43 | 5.08 | 5.33 | 5.33 | 3.50% | 293,267,200 |
| Dec 30, 2025 | 5.30 | 5.38 | 5.15 | 5.15 | 5.15 | -4.45% | 272,776,500 |
| Dec 29, 2025 | 5.56 | 5.65 | 5.37 | 5.39 | 5.39 | -2.71% | 412,443,700 |
| Dec 26, 2025 | 5.23 | 5.68 | 5.21 | 5.54 | 5.54 | 4.92% | 535,377,189 |
| Dec 25, 2025 | 5.55 | 5.56 | 5.27 | 5.28 | 5.28 | -2.76% | 417,965,500 |
| Dec 24, 2025 | 5.26 | 5.53 | 5.14 | 5.43 | 5.43 | 0.74% | 477,276,700 |
| Dec 23, 2025 | 5.62 | 5.76 | 5.32 | 5.39 | 5.39 | 2.67% | 703,066,300 |
| Dec 22, 2025 | 4.93 | 5.25 | 4.88 | 5.25 | 5.25 | 10.06% | 310,823,687 |
| Dec 19, 2025 | 4.47 | 4.89 | 4.47 | 4.77 | 4.77 | 7.19% | 258,607,500 |
| Dec 18, 2025 | 4.69 | 4.70 | 4.44 | 4.45 | 4.45 | -5.12% | 152,179,500 |
| Dec 17, 2025 | 4.65 | 4.69 | 4.45 | 4.69 | 4.69 | 0.86% | 152,398,000 |
| Dec 16, 2025 | 4.79 | 4.88 | 4.59 | 4.65 | 4.65 | -2.72% | 149,910,376 |
| Dec 15, 2025 | 4.89 | 4.89 | 4.73 | 4.78 | 4.78 | -2.05% | 110,776,800 |
| Dec 12, 2025 | 4.92 | 4.92 | 4.82 | 4.88 | 4.88 | -1.01% | 124,100,800 |
| Dec 11, 2025 | 5.19 | 5.23 | 4.92 | 4.93 | 4.93 | -4.27% | 250,952,562 |
| Dec 10, 2025 | 4.78 | 5.19 | 4.75 | 5.15 | 5.15 | 7.52% | 315,896,400 |
| Dec 9, 2025 | 4.95 | 4.95 | 4.75 | 4.79 | 4.79 | -3.62% | 148,790,400 |
| Dec 8, 2025 | 4.83 | 5.02 | 4.81 | 4.97 | 4.97 | 2.90% | 163,108,800 |
| Dec 5, 2025 | 4.80 | 4.84 | 4.65 | 4.83 | 4.83 | 0.42% | 124,470,400 |
| 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 |