Spring Airlines Co., Ltd. (SHA:601021)
China
· Delayed Price · Currency is CNY 55.20
+0.13 (0.24%)
Dec 5, 2025, 3:00 PM CST
Spring Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.93 | 55.34 | 54.77 | 55.20 | 55.20 | 0.24% | 2,631,251 |
| Dec 4, 2025 | 55.68 | 55.74 | 54.71 | 55.07 | 55.07 | -1.15% | 2,922,004 |
| Dec 3, 2025 | 54.99 | 56.18 | 54.66 | 55.71 | 55.71 | 1.48% | 5,660,073 |
| Dec 2, 2025 | 55.32 | 55.87 | 54.65 | 54.90 | 54.90 | -1.19% | 3,750,410 |
| Dec 1, 2025 | 54.96 | 55.75 | 54.26 | 55.56 | 55.56 | 1.09% | 4,050,296 |
| Nov 28, 2025 | 54.98 | 55.49 | 54.62 | 54.96 | 54.96 | 0.11% | 2,826,700 |
| Nov 27, 2025 | 54.60 | 55.33 | 54.03 | 54.90 | 54.90 | 0.02% | 4,115,770 |
| Nov 26, 2025 | 54.59 | 55.07 | 53.99 | 54.89 | 54.89 | 1.09% | 4,715,357 |
| Nov 25, 2025 | 55.05 | 55.22 | 54.15 | 54.30 | 54.30 | -1.36% | 6,719,568 |
| Nov 24, 2025 | 55.33 | 55.69 | 54.93 | 55.05 | 55.05 | -0.51% | 4,686,032 |
| Nov 21, 2025 | 55.65 | 56.53 | 55.32 | 55.33 | 55.33 | -1.07% | 4,655,899 |
| Nov 20, 2025 | 56.11 | 56.58 | 55.41 | 55.93 | 55.93 | -0.21% | 4,509,461 |
| Nov 19, 2025 | 55.00 | 56.45 | 55.00 | 56.05 | 56.05 | 1.95% | 9,728,064 |
| Nov 18, 2025 | 56.30 | 56.38 | 54.64 | 54.98 | 54.98 | -2.17% | 10,988,590 |
| Nov 17, 2025 | 57.01 | 57.81 | 55.98 | 56.20 | 56.20 | -5.04% | 13,899,570 |
| Nov 14, 2025 | 59.82 | 60.39 | 58.80 | 59.18 | 59.18 | -1.07% | 5,199,092 |
| Nov 13, 2025 | 59.19 | 60.28 | 58.75 | 59.82 | 59.82 | 1.54% | 5,571,000 |
| Nov 12, 2025 | 58.60 | 60.48 | 58.32 | 58.91 | 58.91 | 0.05% | 8,690,593 |
| Nov 11, 2025 | 58.34 | 58.88 | 57.77 | 58.88 | 58.88 | 0.82% | 6,540,342 |
| Nov 10, 2025 | 55.65 | 59.15 | 55.36 | 58.40 | 58.40 | 5.11% | 14,757,660 |
| Nov 7, 2025 | 55.72 | 55.95 | 54.95 | 55.56 | 55.56 | -0.32% | 4,275,486 |
| Nov 6, 2025 | 55.34 | 55.88 | 54.81 | 55.74 | 55.74 | 0.47% | 5,459,057 |
| Nov 5, 2025 | 54.17 | 55.60 | 53.87 | 55.48 | 55.48 | 2.42% | 8,645,361 |
| Nov 4, 2025 | 53.55 | 54.52 | 53.20 | 54.17 | 54.17 | 1.48% | 7,171,289 |
| Nov 3, 2025 | 53.27 | 53.70 | 52.95 | 53.38 | 53.38 | -0.37% | 4,106,508 |
| Oct 31, 2025 | 52.79 | 54.10 | 51.72 | 53.58 | 53.58 | 0.43% | 14,417,710 |
| Oct 30, 2025 | 52.81 | 53.78 | 52.68 | 53.35 | 53.35 | 0.87% | 7,202,563 |
| Oct 29, 2025 | 52.80 | 53.08 | 52.33 | 52.89 | 52.89 | 0.15% | 3,384,956 |
| Oct 28, 2025 | 52.82 | 53.34 | 52.65 | 52.81 | 52.81 | 0.15% | 3,596,861 |
| Oct 27, 2025 | 52.93 | 53.69 | 52.60 | 52.73 | 52.73 | -0.72% | 7,510,890 |
| Oct 24, 2025 | 54.17 | 54.17 | 52.75 | 53.11 | 53.11 | -1.97% | 5,938,700 |
| Oct 23, 2025 | 54.27 | 54.54 | 53.75 | 54.18 | 54.18 | -0.24% | 3,436,478 |
| Oct 22, 2025 | 54.40 | 54.83 | 53.88 | 54.31 | 54.31 | -0.95% | 3,256,245 |
| Oct 21, 2025 | 54.65 | 54.98 | 54.12 | 54.83 | 54.83 | 0.40% | 6,055,031 |
| Oct 20, 2025 | 53.71 | 55.13 | 53.43 | 54.61 | 54.61 | 1.68% | 12,560,580 |
| Oct 17, 2025 | 52.69 | 54.24 | 52.47 | 53.71 | 53.71 | 1.11% | 10,369,210 |
| Oct 16, 2025 | 53.40 | 53.80 | 52.85 | 53.12 | 52.69 | -1.04% | 5,861,006 |
| Oct 15, 2025 | 52.19 | 53.75 | 51.82 | 53.68 | 53.25 | 2.85% | 10,702,100 |
| Oct 14, 2025 | 52.08 | 52.54 | 51.76 | 52.19 | 51.77 | 0.35% | 4,199,473 |
| Oct 13, 2025 | 52.15 | 52.47 | 51.60 | 52.01 | 51.59 | -1.78% | 7,383,415 |
| Oct 10, 2025 | 53.02 | 53.93 | 52.66 | 52.95 | 52.52 | -0.68% | 5,392,062 |
| Oct 9, 2025 | 53.04 | 53.58 | 52.00 | 53.31 | 52.88 | -0.32% | 7,861,508 |
| Sep 30, 2025 | 53.58 | 53.80 | 52.72 | 53.48 | 53.05 | -0.22% | 7,149,530 |
| Sep 29, 2025 | 53.60 | 53.70 | 52.76 | 53.60 | 53.17 | 0.21% | 4,759,400 |
| Sep 26, 2025 | 52.52 | 54.05 | 52.41 | 53.49 | 53.06 | 1.60% | 6,942,213 |
| Sep 25, 2025 | 52.51 | 53.10 | 52.13 | 52.65 | 52.22 | 0.27% | 4,825,300 |
| Sep 24, 2025 | 52.39 | 52.63 | 52.02 | 52.51 | 52.08 | -0.06% | 3,795,433 |
| Sep 23, 2025 | 53.38 | 53.38 | 51.89 | 52.54 | 52.11 | -1.65% | 6,802,598 |
| Sep 22, 2025 | 54.20 | 54.23 | 53.26 | 53.42 | 52.99 | -1.33% | 5,117,308 |
| Sep 19, 2025 | 53.13 | 54.80 | 52.81 | 54.14 | 53.70 | 1.56% | 11,524,860 |
| Sep 18, 2025 | 54.29 | 54.29 | 53.01 | 53.31 | 52.88 | -1.82% | 6,384,679 |
| Sep 17, 2025 | 53.53 | 55.13 | 53.17 | 54.30 | 53.86 | 1.50% | 9,254,727 |
| Sep 16, 2025 | 52.62 | 54.06 | 52.49 | 53.50 | 53.07 | 1.98% | 7,444,322 |
| Sep 15, 2025 | 53.04 | 53.22 | 52.30 | 52.46 | 52.04 | -1.30% | 6,089,566 |
| Sep 12, 2025 | 53.03 | 53.33 | 52.77 | 53.15 | 52.72 | 0.11% | 4,265,710 |
| Sep 11, 2025 | 53.21 | 53.47 | 52.53 | 53.09 | 52.66 | -0.43% | 5,273,857 |
| Sep 10, 2025 | 53.76 | 53.84 | 53.26 | 53.32 | 52.89 | -1.26% | 3,658,434 |
| Sep 9, 2025 | 54.39 | 54.39 | 53.79 | 54.00 | 53.56 | -0.81% | 4,069,024 |
| Sep 8, 2025 | 52.80 | 55.25 | 52.68 | 54.44 | 54.00 | 2.89% | 10,198,920 |
| Sep 5, 2025 | 52.50 | 53.13 | 52.25 | 52.91 | 52.48 | 0.80% | 4,674,065 |
| Sep 4, 2025 | 52.03 | 52.58 | 51.53 | 52.49 | 52.07 | 0.38% | 5,909,152 |
| Sep 3, 2025 | 52.11 | 52.38 | 51.90 | 52.29 | 51.87 | 0.56% | 3,471,824 |
| Sep 2, 2025 | 52.21 | 52.68 | 51.75 | 52.00 | 51.58 | -0.73% | 6,402,939 |
| Sep 1, 2025 | 53.30 | 53.35 | 52.35 | 52.38 | 51.96 | -1.82% | 7,399,403 |
| Aug 29, 2025 | 54.05 | 54.43 | 53.35 | 53.35 | 52.92 | -1.20% | 5,861,576 |
| Aug 28, 2025 | 53.92 | 54.31 | 53.00 | 54.00 | 53.56 | - | 6,269,270 |
| Aug 27, 2025 | 54.25 | 55.06 | 53.98 | 54.00 | 53.56 | 0.52% | 11,323,150 |
| Aug 26, 2025 | 53.49 | 54.25 | 53.26 | 53.72 | 53.29 | 0.49% | 5,148,503 |
| Aug 25, 2025 | 52.64 | 53.60 | 52.61 | 53.46 | 53.03 | 1.44% | 6,896,167 |
| Aug 22, 2025 | 53.31 | 53.59 | 52.41 | 52.70 | 52.27 | -1.42% | 8,116,543 |
| Aug 21, 2025 | 52.97 | 53.74 | 52.83 | 53.46 | 53.03 | 0.94% | 5,398,071 |
| Aug 20, 2025 | 52.66 | 53.02 | 52.34 | 52.96 | 52.53 | 0.28% | 5,487,099 |
| Aug 19, 2025 | 52.73 | 52.98 | 52.43 | 52.81 | 52.38 | - | 4,254,074 |
| Aug 18, 2025 | 52.95 | 53.03 | 52.40 | 52.81 | 52.38 | -0.04% | 4,693,310 |
| Aug 15, 2025 | 52.20 | 53.18 | 52.03 | 52.83 | 52.40 | 1.01% | 5,414,393 |
| Aug 14, 2025 | 52.88 | 52.88 | 52.26 | 52.30 | 51.88 | -1.04% | 5,121,044 |
| Aug 13, 2025 | 52.96 | 53.13 | 52.51 | 52.85 | 52.42 | 0.28% | 2,708,482 |
| Aug 12, 2025 | 52.65 | 53.02 | 52.59 | 52.70 | 52.27 | - | 2,631,205 |
| Aug 11, 2025 | 52.60 | 52.95 | 52.33 | 52.70 | 52.27 | 0.13% | 3,231,746 |
| Aug 8, 2025 | 52.81 | 52.89 | 52.36 | 52.63 | 52.20 | -0.44% | 2,461,834 |
| Aug 7, 2025 | 52.54 | 53.05 | 52.32 | 52.86 | 52.43 | 0.63% | 2,903,293 |
| Aug 6, 2025 | 52.59 | 52.62 | 52.13 | 52.53 | 52.10 | - | 2,740,631 |
| Aug 5, 2025 | 52.38 | 52.77 | 52.18 | 52.53 | 52.10 | 0.44% | 3,346,880 |
| Aug 4, 2025 | 51.81 | 52.50 | 51.75 | 52.30 | 51.88 | 0.48% | 4,088,302 |
| Aug 1, 2025 | 52.28 | 52.44 | 51.68 | 52.05 | 51.63 | -0.42% | 4,695,932 |
| Jul 31, 2025 | 53.01 | 53.15 | 52.10 | 52.27 | 51.85 | -1.93% | 6,863,015 |
| Jul 30, 2025 | 53.88 | 53.99 | 52.74 | 53.30 | 52.87 | -1.15% | 5,556,940 |
| Jul 29, 2025 | 54.23 | 54.83 | 53.83 | 53.92 | 53.48 | -0.66% | 4,002,213 |
| Jul 28, 2025 | 55.68 | 55.68 | 54.18 | 54.28 | 53.84 | -2.51% | 4,864,344 |
| Jul 25, 2025 | 56.50 | 56.60 | 55.66 | 55.68 | 55.23 | -1.63% | 2,571,801 |
| Jul 24, 2025 | 56.18 | 56.66 | 56.08 | 56.60 | 56.14 | 0.27% | 3,092,076 |
| Jul 23, 2025 | 54.97 | 57.00 | 54.96 | 56.45 | 55.99 | 3.69% | 8,973,845 |
| Jul 22, 2025 | 54.25 | 54.58 | 53.79 | 54.44 | 54.00 | 0.50% | 3,421,524 |
| Jul 21, 2025 | 54.23 | 54.49 | 53.89 | 54.17 | 53.73 | -0.17% | 2,190,389 |
| Jul 18, 2025 | 53.52 | 54.27 | 53.50 | 54.26 | 53.82 | 1.16% | 2,693,938 |
| Jul 17, 2025 | 53.84 | 54.00 | 53.50 | 53.64 | 53.21 | -1.40% | 3,251,243 |
| Jul 16, 2025 | 54.11 | 54.58 | 54.11 | 54.40 | 53.15 | 0.55% | 2,439,651 |
| Jul 15, 2025 | 55.00 | 55.69 | 53.90 | 54.10 | 52.85 | -1.48% | 5,391,672 |
| Jul 14, 2025 | 55.01 | 55.40 | 54.79 | 54.91 | 53.64 | -0.92% | 4,422,424 |
| Jul 11, 2025 | 55.10 | 55.86 | 54.96 | 55.42 | 54.14 | 0.82% | 5,016,177 |