Skip to main content
Hainan Airlines Holding Co., Ltd. (SHA:900945)
China flag China · Delayed Price · Currency is CNY · Price in USD
0.260
0.00 (0.00%)
Mar 6, 2026, 4:00 PM EST

Hainan Airlines Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.260.260.250.260.26-0.38%1,020,200
Mar 6, 20260.260.260.260.260.26-83,500
Mar 5, 20260.270.270.250.260.261.56%706,900
Mar 4, 20260.260.260.250.260.26-0.39%328,700
Mar 3, 20260.260.270.260.260.26-4.10%944,710
Mar 2, 20260.270.270.260.270.27-1.83%667,100
Feb 27, 20260.270.270.270.270.27-0.36%363,400
Feb 26, 20260.280.280.270.270.27-1.08%143,400
Feb 25, 20260.280.280.280.280.280.36%150,300
Feb 24, 20260.270.280.270.280.28-266,000
Feb 13, 20260.280.280.280.280.28-0.72%147,900
Feb 12, 20260.280.280.280.280.280.36%73,000
Feb 11, 20260.280.280.280.280.28-0.36%136,500
Feb 10, 20260.280.280.280.280.28-1.07%179,400
Feb 9, 20260.280.280.280.280.28-111,000
Feb 6, 20260.280.290.280.280.28-0.71%352,700
Feb 5, 20260.290.290.280.280.28-1.05%161,400
Feb 4, 20260.280.290.280.290.292.88%629,514
Feb 3, 20260.280.280.270.280.281.09%305,000
Feb 2, 20260.280.280.270.280.28-0.36%358,300
Jan 30, 20260.280.280.270.280.28-1.43%551,000
Jan 29, 20260.280.280.280.280.28-1.41%321,500
Jan 28, 20260.280.280.280.280.28-435,667
Jan 27, 20260.290.290.280.280.28-0.35%343,100
Jan 26, 20260.290.290.280.290.29-2.40%658,100
Jan 23, 20260.290.290.290.290.29-274,200
Jan 22, 20260.290.290.290.290.29-179,100
Jan 21, 20260.290.290.280.290.290.34%787,100
Jan 20, 20260.290.300.290.290.29-329,700
Jan 19, 20260.290.290.280.290.291.04%309,000
Jan 16, 20260.290.290.290.290.29-0.69%394,900
Jan 15, 20260.290.290.290.290.290.35%203,900
Jan 14, 20260.290.290.290.290.29-0.69%565,400
Jan 13, 20260.290.300.290.290.29-0.68%281,700
Jan 12, 20260.300.300.290.290.290.34%324,900
Jan 9, 20260.290.300.290.290.29-492,220
Jan 8, 20260.290.300.290.290.290.69%284,300
Jan 7, 20260.290.300.290.290.29-309,000
Jan 6, 20260.290.300.290.290.29-1.02%466,700
Jan 5, 20260.300.300.290.290.29-1.35%947,631
Dec 31, 20250.290.300.290.300.300.68%635,300
Dec 30, 20250.300.300.290.300.30-0.67%612,149
Dec 29, 20250.290.300.290.300.301.71%906,000
Dec 26, 20250.300.300.290.290.29-0.68%1,190,184
Dec 25, 20250.300.300.290.290.29-0.68%535,100
Dec 24, 20250.290.300.280.300.302.42%1,766,103
Dec 23, 20250.300.300.290.290.290.35%3,554,000
Dec 22, 20250.270.290.270.290.299.92%2,670,170
Dec 19, 20250.260.260.260.260.260.77%226,900
Dec 18, 20250.270.270.260.260.26-2.62%432,000
Dec 17, 20250.270.270.270.270.27-232,600
Dec 16, 20250.270.270.270.270.27-1.11%204,400
Dec 15, 20250.270.270.270.270.27-0.37%149,600
Dec 12, 20250.270.280.270.270.27-143,100
Dec 11, 20250.270.270.270.270.27-1.45%199,800
Dec 10, 20250.270.280.270.280.283.00%295,300
Dec 9, 20250.270.270.260.270.27-1.48%288,900
Dec 8, 20250.270.270.270.270.270.37%242,900
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