Spring Airlines Co., Ltd. (SHA:601021)
China
· Delayed Price · Currency is CNY 46.75
-1.08 (-2.26%)
Apr 28, 2026, 3:00 PM CST
Spring Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.88 | 47.88 | 46.99 | 47.02 | - | -1.69% | 2,653,388 |
| Apr 27, 2026 | 47.88 | 48.16 | 47.70 | 47.83 | 47.83 | -0.81% | 3,863,257 |
| Apr 24, 2026 | 48.19 | 48.30 | 47.68 | 48.22 | 48.22 | 0.04% | 3,282,023 |
| Apr 23, 2026 | 48.01 | 48.39 | 47.72 | 48.20 | 48.20 | -0.12% | 5,186,252 |
| Apr 22, 2026 | 48.35 | 48.89 | 48.18 | 48.26 | 48.26 | -0.90% | 4,624,090 |
| Apr 21, 2026 | 48.50 | 49.05 | 48.12 | 48.70 | 48.70 | 0.16% | 4,230,305 |
| Apr 20, 2026 | 47.65 | 48.79 | 47.60 | 48.62 | 48.62 | 2.51% | 6,910,398 |
| Apr 17, 2026 | 47.51 | 47.68 | 47.18 | 47.43 | 47.43 | -0.61% | 3,165,886 |
| Apr 16, 2026 | 47.99 | 48.49 | 47.65 | 47.72 | 47.72 | -0.06% | 5,683,396 |
| Apr 15, 2026 | 48.30 | 48.48 | 47.66 | 47.75 | 47.75 | 0.74% | 6,954,948 |
| Apr 14, 2026 | 46.98 | 47.51 | 46.03 | 47.40 | 47.40 | 1.87% | 7,577,345 |
| Apr 13, 2026 | 46.51 | 47.13 | 46.31 | 46.53 | 46.53 | -1.29% | 6,155,364 |
| Apr 10, 2026 | 47.73 | 47.79 | 46.99 | 47.14 | 47.14 | -0.92% | 5,844,012 |
| Apr 9, 2026 | 47.74 | 47.88 | 46.89 | 47.58 | 47.58 | -2.20% | 8,140,307 |
| Apr 8, 2026 | 48.38 | 49.50 | 48.25 | 48.65 | 48.65 | 6.20% | 14,739,940 |
| Apr 7, 2026 | 46.40 | 46.40 | 45.50 | 45.81 | 45.81 | -1.14% | 4,172,100 |
| Apr 3, 2026 | 47.28 | 47.35 | 46.20 | 46.34 | 46.34 | -1.99% | 3,972,999 |
| Apr 2, 2026 | 47.11 | 47.95 | 46.58 | 47.28 | 47.28 | -0.94% | 5,811,962 |
| Apr 1, 2026 | 47.70 | 47.94 | 47.05 | 47.73 | 47.73 | 3.31% | 8,145,181 |
| Mar 31, 2026 | 46.24 | 47.68 | 46.19 | 46.20 | 46.20 | -0.06% | 8,552,724 |
| Mar 30, 2026 | 45.50 | 46.64 | 45.05 | 46.23 | 46.23 | -0.32% | 7,549,989 |
| Mar 27, 2026 | 45.85 | 47.01 | 45.68 | 46.38 | 46.38 | 0.43% | 8,439,800 |
| Mar 26, 2026 | 45.40 | 47.19 | 45.12 | 46.18 | 46.18 | 0.61% | 12,822,900 |
| Mar 25, 2026 | 45.10 | 46.14 | 44.43 | 45.90 | 45.90 | 4.32% | 15,325,300 |
| Mar 24, 2026 | 44.46 | 45.29 | 43.18 | 44.00 | 44.00 | 0.78% | 14,416,770 |
| Mar 23, 2026 | 45.99 | 46.00 | 43.08 | 43.66 | 43.66 | -6.41% | 14,324,249 |
| Mar 20, 2026 | 47.50 | 47.71 | 46.60 | 46.65 | 46.65 | -1.19% | 5,964,094 |
| Mar 19, 2026 | 47.78 | 47.82 | 46.84 | 47.21 | 47.21 | -2.86% | 8,736,663 |
| Mar 18, 2026 | 48.50 | 48.76 | 48.11 | 48.60 | 48.60 | 0.96% | 5,434,333 |
| Mar 17, 2026 | 48.60 | 49.59 | 48.07 | 48.14 | 48.14 | -0.25% | 9,764,809 |
| Mar 16, 2026 | 48.16 | 48.64 | 47.75 | 48.26 | 48.26 | 0.12% | 7,797,014 |
| Mar 13, 2026 | 48.01 | 48.65 | 47.72 | 48.20 | 48.20 | -0.39% | 7,424,200 |
| Mar 12, 2026 | 48.12 | 48.81 | 47.80 | 48.39 | 48.39 | -0.70% | 7,575,379 |
| Mar 11, 2026 | 49.25 | 50.00 | 48.68 | 48.73 | 48.73 | -0.47% | 9,110,676 |
| Mar 10, 2026 | 49.90 | 50.20 | 48.70 | 48.96 | 48.96 | 2.86% | 12,176,730 |
| Mar 9, 2026 | 48.63 | 48.63 | 46.57 | 47.60 | 47.60 | -5.48% | 26,548,924 |
| Mar 6, 2026 | 49.81 | 50.51 | 49.55 | 50.36 | 50.36 | 1.29% | 6,544,673 |
| Mar 5, 2026 | 51.00 | 51.00 | 49.27 | 49.72 | 49.72 | -1.19% | 8,924,217 |
| Mar 4, 2026 | 51.05 | 51.58 | 50.05 | 50.32 | 50.32 | -1.99% | 7,605,600 |
| Mar 3, 2026 | 52.87 | 53.32 | 51.00 | 51.34 | 51.34 | -2.54% | 9,964,229 |
| Mar 2, 2026 | 53.80 | 54.37 | 52.30 | 52.68 | 52.68 | -4.22% | 13,337,800 |
| Feb 27, 2026 | 55.79 | 56.18 | 54.91 | 55.00 | 55.00 | -0.99% | 5,725,655 |
| Feb 26, 2026 | 55.42 | 56.10 | 55.00 | 55.55 | 55.55 | 0.34% | 4,453,340 |
| Feb 25, 2026 | 55.70 | 56.14 | 55.25 | 55.36 | 55.36 | -0.20% | 4,080,817 |
| Feb 24, 2026 | 57.20 | 57.30 | 55.30 | 55.47 | 55.47 | -2.31% | 5,300,173 |
| Feb 13, 2026 | 57.41 | 57.69 | 56.60 | 56.78 | 56.78 | -1.08% | 2,656,661 |
| Feb 12, 2026 | 58.10 | 58.71 | 57.29 | 57.40 | 57.40 | -1.41% | 4,370,246 |
| Feb 11, 2026 | 58.49 | 58.78 | 57.82 | 58.22 | 58.22 | -0.87% | 2,154,089 |
| Feb 10, 2026 | 59.41 | 59.41 | 57.26 | 58.73 | 58.73 | -1.11% | 4,469,050 |
| Feb 9, 2026 | 59.31 | 59.60 | 58.67 | 59.39 | 59.39 | 0.71% | 3,069,319 |
| Feb 6, 2026 | 59.09 | 59.65 | 58.56 | 58.97 | 58.97 | -0.79% | 3,337,100 |
| Feb 5, 2026 | 58.73 | 59.79 | 58.60 | 59.44 | 59.44 | 0.92% | 4,625,506 |
| Feb 4, 2026 | 55.88 | 59.26 | 55.51 | 58.90 | 58.90 | 5.56% | 7,380,305 |
| Feb 3, 2026 | 55.85 | 56.35 | 54.83 | 55.80 | 55.80 | 1.07% | 3,570,549 |
| Feb 2, 2026 | 56.09 | 57.43 | 55.14 | 55.21 | 55.21 | -1.81% | 6,308,696 |
| Jan 30, 2026 | 55.97 | 56.65 | 55.69 | 56.23 | 56.23 | 0.50% | 4,271,899 |
| Jan 29, 2026 | 56.03 | 56.40 | 55.29 | 55.95 | 55.95 | -0.25% | 4,235,096 |
| Jan 28, 2026 | 57.02 | 57.16 | 55.85 | 56.09 | 56.09 | -1.61% | 5,980,069 |
| Jan 27, 2026 | 58.16 | 58.58 | 56.91 | 57.01 | 57.01 | -1.93% | 4,941,002 |
| Jan 26, 2026 | 58.12 | 59.21 | 57.84 | 58.13 | 58.13 | 0.05% | 5,087,181 |
| Jan 23, 2026 | 58.83 | 59.33 | 57.82 | 58.10 | 58.10 | -1.24% | 4,513,964 |
| Jan 22, 2026 | 58.80 | 59.66 | 58.39 | 58.83 | 58.83 | 0.05% | 4,213,916 |
| Jan 21, 2026 | 59.00 | 59.47 | 58.30 | 58.80 | 58.80 | -0.32% | 5,508,973 |
| Jan 20, 2026 | 58.60 | 59.60 | 57.84 | 58.99 | 58.99 | 0.91% | 4,723,864 |
| Jan 19, 2026 | 56.28 | 58.80 | 56.13 | 58.46 | 58.46 | 3.87% | 7,590,820 |
| Jan 16, 2026 | 57.10 | 57.49 | 55.80 | 56.28 | 56.28 | -1.26% | 7,522,998 |
| Jan 15, 2026 | 57.49 | 57.97 | 56.73 | 57.00 | 57.00 | -0.85% | 5,145,114 |
| Jan 14, 2026 | 57.70 | 57.72 | 56.81 | 57.49 | 57.49 | -0.40% | 6,324,276 |
| Jan 13, 2026 | 58.50 | 58.74 | 57.20 | 57.72 | 57.72 | -1.87% | 5,160,403 |
| Jan 12, 2026 | 58.18 | 59.85 | 57.90 | 58.82 | 58.82 | 0.86% | 6,832,750 |
| Jan 9, 2026 | 59.47 | 59.47 | 57.75 | 58.32 | 58.32 | -1.87% | 4,830,429 |
| Jan 8, 2026 | 59.51 | 59.80 | 58.21 | 59.43 | 59.43 | 0.66% | 5,251,983 |
| Jan 7, 2026 | 58.60 | 60.37 | 58.50 | 59.04 | 59.04 | 0.63% | 6,390,350 |
| Jan 6, 2026 | 59.00 | 59.85 | 58.33 | 58.67 | 58.67 | -0.91% | 5,222,831 |
| Jan 5, 2026 | 59.30 | 59.80 | 58.05 | 59.21 | 59.21 | -0.49% | 5,637,422 |
| Dec 31, 2025 | 57.57 | 59.75 | 57.29 | 59.50 | 59.50 | 3.30% | 6,877,478 |
| Dec 30, 2025 | 57.99 | 58.50 | 56.93 | 57.60 | 57.60 | -1.42% | 5,611,250 |
| Dec 29, 2025 | 56.43 | 58.43 | 56.20 | 58.43 | 58.43 | 3.51% | 7,041,450 |
| Dec 26, 2025 | 56.29 | 56.58 | 55.58 | 56.45 | 56.45 | 0.16% | 4,115,133 |
| Dec 25, 2025 | 55.42 | 56.54 | 55.11 | 56.36 | 56.36 | 1.46% | 3,717,328 |
| Dec 24, 2025 | 56.60 | 56.60 | 55.00 | 55.55 | 55.55 | -1.44% | 4,505,912 |
| Dec 23, 2025 | 56.10 | 56.65 | 55.56 | 56.36 | 56.36 | 0.43% | 4,621,226 |
| Dec 22, 2025 | 55.58 | 56.85 | 55.58 | 56.12 | 56.12 | 0.59% | 5,747,364 |
| Dec 19, 2025 | 55.42 | 55.79 | 54.68 | 55.79 | 55.79 | 0.61% | 3,520,525 |
| Dec 18, 2025 | 54.30 | 55.90 | 54.08 | 55.45 | 55.45 | 1.74% | 5,858,698 |
| Dec 17, 2025 | 54.00 | 55.08 | 53.61 | 54.50 | 54.50 | 1.45% | 8,347,299 |
| Dec 16, 2025 | 52.59 | 53.95 | 52.59 | 53.72 | 53.72 | 2.48% | 6,355,001 |
| Dec 15, 2025 | 52.25 | 52.66 | 52.17 | 52.42 | 52.42 | 0.02% | 4,122,336 |
| Dec 12, 2025 | 52.66 | 52.88 | 52.01 | 52.41 | 52.41 | -0.44% | 9,246,079 |
| Dec 11, 2025 | 53.34 | 53.39 | 52.51 | 52.64 | 52.64 | -1.42% | 3,552,101 |
| Dec 10, 2025 | 53.17 | 53.63 | 52.90 | 53.40 | 53.40 | 0.24% | 3,669,220 |
| Dec 9, 2025 | 54.33 | 54.50 | 53.14 | 53.27 | 53.27 | -2.11% | 6,316,900 |
| Dec 8, 2025 | 55.39 | 55.46 | 53.76 | 54.42 | 54.42 | -1.41% | 6,259,502 |
| 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 |