Skip to main content
Hainan Airlines Holding Co., Ltd. (SHA:900945)
China flag China · Delayed Price · Currency is CNY · Price in USD
0.270
0.00 (0.00%)
At close: Dec 5, 2025

Hainan Airlines Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.270.270.270.270.27-247,200
Dec 4, 20250.270.270.270.270.270.37%121,200
Dec 3, 20250.270.270.270.270.27-170,200
Dec 2, 20250.270.270.270.270.27-1.10%183,300
Dec 1, 20250.270.270.270.270.27-0.37%104,300
Nov 28, 20250.270.270.270.270.27-97,500
Nov 27, 20250.270.280.270.270.27-1.09%152,000
Nov 26, 20250.270.280.270.280.28-129,000
Nov 25, 20250.270.280.270.280.281.47%192,200
Nov 24, 20250.280.280.270.270.27-0.73%394,300
Nov 21, 20250.280.280.270.270.27-2.49%381,300
Nov 20, 20250.280.290.280.280.28-0.35%380,700
Nov 19, 20250.290.290.280.280.28-2.08%579,000
Nov 18, 20250.290.290.290.290.29-1.03%477,000
Nov 17, 20250.290.290.290.290.29-0.68%390,600
Nov 14, 20250.290.290.290.290.290.34%368,600
Nov 13, 20250.290.290.290.290.290.34%158,600
Nov 12, 20250.290.290.290.290.29-0.34%247,900
Nov 11, 20250.290.290.290.290.29-0.68%378,300
Nov 10, 20250.300.300.290.290.29-0.34%439,000
Nov 7, 20250.300.300.290.300.301.37%902,800
Nov 6, 20250.300.300.290.290.29-1.69%642,100
Nov 5, 20250.300.300.290.300.301.37%1,240,845
Nov 4, 20250.300.300.290.290.29-0.68%626,000
Nov 3, 20250.290.290.290.290.291.38%1,034,700
Oct 31, 20250.290.290.290.290.291.05%688,700
Oct 30, 20250.280.290.280.290.290.70%588,000
Oct 29, 20250.280.290.280.290.290.71%567,300
Oct 28, 20250.280.290.280.280.28-0.35%247,300
Oct 27, 20250.280.290.280.280.280.71%260,300
Oct 24, 20250.280.280.280.280.28-0.70%339,100
Oct 23, 20250.290.290.280.280.28-2.07%1,425,600
Oct 22, 20250.290.290.290.290.29-0.68%295,100
Oct 21, 20250.290.290.290.290.29-0.34%368,607
Oct 20, 20250.290.300.290.290.293.17%1,257,020
Oct 17, 20250.280.290.280.280.281.07%789,220
Oct 16, 20250.280.280.280.280.28-0.35%286,300
Oct 15, 20250.280.280.280.280.280.71%432,200
Oct 14, 20250.280.280.280.280.28-0.36%161,500
Oct 13, 20250.280.280.280.280.28-0.35%153,900
Oct 10, 20250.280.280.280.280.28-0.70%160,200
Oct 9, 20250.290.290.280.280.28-0.70%298,300
Sep 30, 20250.280.290.280.290.29-221,700
Sep 29, 20250.280.290.280.290.290.35%122,300
Sep 26, 20250.290.290.280.290.29-192,800
Sep 25, 20250.280.290.280.290.291.06%253,200
Sep 24, 20250.280.280.280.280.280.71%293,900
Sep 23, 20250.280.280.280.280.28-1.06%292,600
Sep 22, 20250.290.290.280.280.28-1.39%257,000
Sep 19, 20250.300.300.290.290.29-2.38%804,900
Sep 18, 20250.300.310.290.290.290.34%1,278,700
Sep 17, 20250.300.300.290.290.29-0.34%610,500
Sep 16, 20250.280.300.280.290.293.89%1,214,145
Sep 15, 20250.290.290.280.280.28-0.35%211,800
Sep 12, 20250.280.290.280.280.280.71%299,700
Sep 11, 20250.280.280.280.280.280.36%120,000
Sep 10, 20250.280.280.280.280.280.36%94,800
Sep 9, 20250.280.290.280.280.28-1.06%227,800
Sep 8, 20250.280.290.270.280.282.17%453,200
Sep 5, 20250.260.280.260.280.284.14%564,591
Sep 4, 20250.270.270.260.270.27-1.12%487,300
Sep 3, 20250.280.280.270.270.27-2.89%414,140
Sep 2, 20250.280.280.270.280.28-2.46%587,700
Sep 1, 20250.290.290.280.280.28-0.35%383,200
Aug 29, 20250.290.290.280.290.29-362,200
Aug 28, 20250.290.290.280.290.29-0.70%496,600
Aug 27, 20250.280.290.280.290.291.06%954,500
Aug 26, 20250.290.290.280.280.28-2.74%1,056,708
Aug 25, 20250.290.290.290.290.29-0.34%539,800
Aug 22, 20250.290.300.290.290.29-1.35%664,400
Aug 21, 20250.290.300.290.300.301.02%1,403,399
Aug 20, 20250.290.290.290.290.290.34%803,598
Aug 19, 20250.290.300.290.290.29-0.68%825,208
Aug 18, 20250.290.300.290.300.300.68%972,500
Aug 15, 20250.290.290.290.290.291.38%736,100
Aug 14, 20250.290.290.290.290.29-1.37%603,100
Aug 13, 20250.300.300.290.290.29-1.35%1,044,000
Aug 12, 20250.300.300.290.300.30-917,791
Aug 11, 20250.300.300.290.300.30-0.67%520,779
Aug 8, 20250.300.300.290.300.300.34%693,479
Aug 7, 20250.300.300.290.300.30-1.97%1,842,500
Aug 6, 20250.310.310.300.300.30-0.65%653,900
Aug 5, 20250.300.310.300.310.312.00%1,204,912
Aug 4, 20250.300.300.300.300.301.01%445,600
Aug 1, 20250.290.300.290.300.301.02%395,900
Jul 31, 20250.300.300.290.290.29-1.67%551,100
Jul 30, 20250.290.300.290.300.302.40%1,342,403
Jul 29, 20250.290.300.290.290.29-881,600
Jul 28, 20250.290.300.290.290.29-1.35%1,773,300
Jul 25, 20250.310.310.290.300.30-1.66%2,649,325
Jul 24, 20250.270.300.270.300.309.85%3,869,325
Jul 23, 20250.280.280.270.270.27-1.79%1,109,400
Jul 22, 20250.280.290.270.280.280.36%1,363,600
Jul 21, 20250.270.280.270.280.283.73%2,003,500
Jul 18, 20250.270.270.260.270.270.37%326,900
Jul 17, 20250.260.270.260.270.27-0.74%321,992
Jul 16, 20250.270.270.260.270.27-0.37%277,099
Jul 15, 20250.270.270.260.270.27-0.74%661,442
Jul 14, 20250.270.280.270.270.27-0.37%471,400
Jul 11, 20250.270.270.270.270.27-666,410