Hainan Airlines Holding Co., Ltd. (SHA:900945)
China
· Delayed Price · Currency is CNY · Price in USD 0.244
+0.003 (1.24%)
At close: Apr 29, 2026
Hainan Airlines Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 146,697 |
| Apr 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | 201,000 |
| Apr 24, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.21% | 222,000 |
| Apr 23, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.20% | 69,645 |
| Apr 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 58,400 |
| Apr 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | 175,800 |
| Apr 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 108,100 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 153,700 |
| Apr 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.02% | 221,600 |
| Apr 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.20% | 40,000 |
| Apr 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.80% | 84,700 |
| Apr 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.19% | 98,500 |
| Apr 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | 226,700 |
| Apr 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.39% | 107,900 |
| Apr 8, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.39% | 389,497 |
| Apr 7, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.79% | 75,300 |
| Apr 3, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 43,600 |
| Apr 2, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 103,800 |
| Apr 1, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 1.61% | 137,000 |
| Mar 31, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 129,000 |
| Mar 30, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.80% | 81,097 |
| Mar 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 101,800 |
| Mar 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 196,800 |
| Mar 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 152,400 |
| Mar 24, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.81% | 239,400 |
| Mar 23, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -1.98% | 511,800 |
| Mar 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.39% | 79,100 |
| Mar 19, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.39% | 282,802 |
| Mar 18, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 72,100 |
| Mar 17, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.78% | 138,200 |
| Mar 16, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.39% | 260,600 |
| Mar 13, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.77% | 153,600 |
| Mar 12, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 0.78% | 253,500 |
| Mar 11, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.39% | 167,400 |
| Mar 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 333,100 |
| Mar 9, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.38% | 1,020,200 |
| Mar 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 83,500 |
| Mar 5, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 1.56% | 706,900 |
| Mar 4, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.39% | 328,700 |
| Mar 3, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -4.10% | 944,710 |
| Mar 2, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.83% | 667,100 |
| Feb 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.36% | 363,400 |
| Feb 26, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.08% | 143,400 |
| Feb 25, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.36% | 150,300 |
| Feb 24, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 266,000 |
| Feb 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.72% | 147,900 |
| Feb 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.36% | 73,000 |
| Feb 11, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.36% | 136,500 |
| Feb 10, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.07% | 179,400 |
| Feb 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 111,000 |
| Feb 6, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -0.71% | 352,700 |
| Feb 5, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.05% | 161,400 |
| Feb 4, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 2.88% | 629,514 |
| Feb 3, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.09% | 305,000 |
| Feb 2, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -0.36% | 358,300 |
| Jan 30, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.43% | 551,000 |
| Jan 29, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.41% | 321,500 |
| Jan 28, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 435,667 |
| Jan 27, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.35% | 343,100 |
| Jan 26, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -2.40% | 658,100 |
| Jan 23, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 274,200 |
| Jan 22, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 179,100 |
| Jan 21, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 0.34% | 787,100 |
| Jan 20, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 329,700 |
| Jan 19, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.04% | 309,000 |
| Jan 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.69% | 394,900 |
| Jan 15, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.35% | 203,900 |
| Jan 14, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.69% | 565,400 |
| Jan 13, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -0.68% | 281,700 |
| Jan 12, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 0.34% | 324,900 |
| Jan 9, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 492,220 |
| Jan 8, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 0.69% | 284,300 |
| Jan 7, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 309,000 |
| Jan 6, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.02% | 466,700 |
| Jan 5, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.35% | 947,631 |
| Dec 31, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 0.68% | 635,300 |
| Dec 30, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -0.67% | 612,149 |
| Dec 29, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.71% | 906,000 |
| Dec 26, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -0.68% | 1,190,184 |
| Dec 25, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -0.68% | 535,100 |
| Dec 24, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 2.42% | 1,766,103 |
| Dec 23, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 0.35% | 3,554,000 |
| Dec 22, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 9.92% | 2,670,170 |
| Dec 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.77% | 226,900 |
| Dec 18, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.62% | 432,000 |
| Dec 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 232,600 |
| Dec 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.11% | 204,400 |
| Dec 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.37% | 149,600 |
| Dec 12, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 143,100 |
| Dec 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.45% | 199,800 |
| Dec 10, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.00% | 295,300 |
| Dec 9, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.48% | 288,900 |
| Dec 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.37% | 242,900 |
| Dec 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 247,200 |
| Dec 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.37% | 121,200 |
| Dec 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 170,200 |
| Dec 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.10% | 183,300 |
| Dec 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.37% | 104,300 |
| Nov 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 97,500 |
| Nov 27, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.09% | 152,000 |