Hainan Airlines Holding Co., Ltd. (600221.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1.3900 | 1.3900 | 1.3700 | 1.3700 | 1.3700 | 112,165,941 |
| 29 Apr 2024 | 1.4100 | 1.4200 | 1.3800 | 1.3900 | 1.3900 | 170,968,178 |
| 26 Apr 2024 | 1.3800 | 1.3900 | 1.3700 | 1.3900 | 1.3900 | 97,895,180 |
| 25 Apr 2024 | 1.3700 | 1.3900 | 1.3600 | 1.3800 | 1.3800 | 76,397,778 |
| 24 Apr 2024 | 1.3600 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 72,800,490 |
| 23 Apr 2024 | 1.3500 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | 34,692,301 |
| 22 Apr 2024 | 1.3500 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 76,388,697 |
| 19 Apr 2024 | 1.3500 | 1.3700 | 1.3400 | 1.3600 | 1.3600 | 84,955,518 |
| 18 Apr 2024 | 1.3500 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 74,670,716 |
| 17 Apr 2024 | 1.3300 | 1.3600 | 1.3300 | 1.3500 | 1.3500 | 80,796,349 |
| 16 Apr 2024 | 1.3500 | 1.3600 | 1.3300 | 1.3300 | 1.3300 | 99,434,000 |
| 15 Apr 2024 | 1.3500 | 1.3700 | 1.3300 | 1.3600 | 1.3600 | 104,037,183 |
| 12 Apr 2024 | 1.3600 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 61,353,244 |
| 11 Apr 2024 | 1.3600 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 56,046,231 |
| 10 Apr 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 69,991,740 |
| 09 Apr 2024 | 1.3700 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | 49,111,693 |
| 08 Apr 2024 | 1.3800 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 66,810,030 |
| 03 Apr 2024 | 1.3900 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 77,111,264 |
| 02 Apr 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 71,493,037 |
| 01 Apr 2024 | 1.3800 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 96,040,617 |
| 29 Mar 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3700 | 1.3700 | 17,087,106 |
| 28 Mar 2024 | 1.3600 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 73,533,857 |
| 27 Mar 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 73,313,238 |
| 26 Mar 2024 | 1.3800 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 64,954,198 |
| 25 Mar 2024 | 1.3800 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 58,100,923 |
| 22 Mar 2024 | 1.4000 | 1.4100 | 1.3800 | 1.3800 | 1.3800 | 108,762,495 |
| 21 Mar 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 66,547,981 |
| 20 Mar 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 87,264,986 |
| 19 Mar 2024 | 1.4300 | 1.4300 | 1.4100 | 1.4100 | 1.4100 | 82,502,902 |
| 18 Mar 2024 | 1.4300 | 1.4400 | 1.4200 | 1.4200 | 1.4200 | 100,416,446 |
| 15 Mar 2024 | 1.3900 | 1.4300 | 1.3900 | 1.4200 | 1.4200 | 235,830,332 |
| 14 Mar 2024 | 1.4000 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 70,357,924 |
| 13 Mar 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 51,332,995 |
| 12 Mar 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 104,964,295 |
| 11 Mar 2024 | 1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 101,503,229 |
| 08 Mar 2024 | 1.3900 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 46,340,757 |
| 07 Mar 2024 | 1.3900 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 92,036,348 |
| 06 Mar 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 81,403,689 |
| 05 Mar 2024 | 1.4000 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 75,458,829 |
| 04 Mar 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 96,790,156 |
| 01 Mar 2024 | 1.4300 | 1.4300 | 1.4100 | 1.4200 | 1.4200 | 96,132,869 |
| 29 Feb 2024 | 1.4100 | 1.4300 | 1.4000 | 1.4300 | 1.4300 | 117,844,665 |
| 28 Feb 2024 | 1.4400 | 1.4400 | 1.4100 | 1.4100 | 1.4100 | 115,715,763 |
| 27 Feb 2024 | 1.4200 | 1.4400 | 1.4100 | 1.4300 | 1.4300 | 85,495,143 |
| 26 Feb 2024 | 1.4300 | 1.4300 | 1.4100 | 1.4200 | 1.4200 | 98,795,320 |
| 23 Feb 2024 | 1.4400 | 1.4500 | 1.4200 | 1.4300 | 1.4300 | 93,680,629 |
| 22 Feb 2024 | 1.4500 | 1.4600 | 1.4300 | 1.4400 | 1.4400 | 107,231,849 |
| 21 Feb 2024 | 1.4200 | 1.4600 | 1.4100 | 1.4500 | 1.4500 | 158,168,898 |
| 20 Feb 2024 | 1.4200 | 1.4300 | 1.4100 | 1.4200 | 1.4200 | 79,043,739 |
| 19 Feb 2024 | 1.4500 | 1.4600 | 1.4100 | 1.4300 | 1.4300 | 147,771,503 |
| 08 Feb 2024 | 1.4000 | 1.4200 | 1.3900 | 1.4100 | 1.4100 | 163,907,476 |
| 07 Feb 2024 | 1.3800 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 165,710,315 |
| 06 Feb 2024 | 1.3300 | 1.3900 | 1.3200 | 1.3800 | 1.3800 | 140,615,175 |
| 05 Feb 2024 | 1.3600 | 1.3600 | 1.3100 | 1.3400 | 1.3400 | 153,963,716 |
| 02 Feb 2024 | 1.3800 | 1.4000 | 1.3400 | 1.3600 | 1.3600 | 131,749,783 |
| 01 Feb 2024 | 1.3700 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 86,721,258 |
| 31 Jan 2024 | 1.3800 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 109,590,117 |
| 30 Jan 2024 | 1.4100 | 1.4100 | 1.3800 | 1.3800 | 1.3800 | 96,217,842 |
| 29 Jan 2024 | 1.4500 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 157,012,483 |
| 26 Jan 2024 | 1.4000 | 1.5300 | 1.3900 | 1.4600 | 1.4600 | 293,367,408 |
| 25 Jan 2024 | 1.3800 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 110,270,658 |
| 24 Jan 2024 | 1.3600 | 1.3800 | 1.3400 | 1.3800 | 1.3800 | 93,763,406 |
| 23 Jan 2024 | 1.3200 | 1.3600 | 1.3200 | 1.3500 | 1.3500 | 98,187,264 |
| 22 Jan 2024 | 1.3800 | 1.3800 | 1.3200 | 1.3300 | 1.3300 | 129,939,029 |
| 19 Jan 2024 | 1.3800 | 1.3900 | 1.3600 | 1.3700 | 1.3700 | 71,137,183 |
| 18 Jan 2024 | 1.3600 | 1.3700 | 1.3400 | 1.3700 | 1.3700 | 132,943,283 |
| 17 Jan 2024 | 1.4100 | 1.4200 | 1.3600 | 1.3700 | 1.3700 | 117,441,741 |
| 16 Jan 2024 | 1.3700 | 1.4200 | 1.3600 | 1.4100 | 1.4100 | 210,940,196 |
| 15 Jan 2024 | 1.3600 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 67,162,675 |
| 12 Jan 2024 | 1.3600 | 1.3900 | 1.3500 | 1.3600 | 1.3600 | 103,182,883 |
| 11 Jan 2024 | 1.3500 | 1.3700 | 1.3400 | 1.3600 | 1.3600 | 77,055,301 |
| 10 Jan 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3500 | 1.3500 | 50,685,196 |
| 09 Jan 2024 | 1.3300 | 1.3600 | 1.3200 | 1.3500 | 1.3500 | 70,316,462 |
| 08 Jan 2024 | 1.3500 | 1.3600 | 1.3300 | 1.3300 | 1.3300 | 67,698,927 |
| 05 Jan 2024 | 1.3500 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 49,238,175 |
| 04 Jan 2024 | 1.3600 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 62,649,953 |
| 03 Jan 2024 | 1.3700 | 1.3800 | 1.3500 | 1.3700 | 1.3700 | 61,143,369 |
| 02 Jan 2024 | 1.3700 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 38,710,685 |
| 29 Dec 2023 | 1.3700 | 1.3700 | 1.3600 | 1.3700 | 1.3700 | 40,159,638 |
| 28 Dec 2023 | 1.3400 | 1.3800 | 1.3400 | 1.3700 | 1.3700 | 86,122,344 |
| 27 Dec 2023 | 1.3400 | 1.3600 | 1.3300 | 1.3500 | 1.3500 | 65,381,706 |
| 26 Dec 2023 | 1.3400 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | 53,287,946 |
| 25 Dec 2023 | 1.3500 | 1.3500 | 1.3300 | 1.3400 | 1.3400 | 61,680,694 |
| 22 Dec 2023 | 1.3600 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 68,099,693 |
| 21 Dec 2023 | 1.3500 | 1.3700 | 1.3400 | 1.3600 | 1.3600 | 88,695,631 |
| 20 Dec 2023 | 1.3700 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 69,174,977 |
| 19 Dec 2023 | 1.3800 | 1.3900 | 1.3600 | 1.3800 | 1.3800 | 77,063,281 |
| 18 Dec 2023 | 1.4000 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 46,531,787 |
| 15 Dec 2023 | 1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 48,047,087 |
| 14 Dec 2023 | 1.4200 | 1.4300 | 1.3900 | 1.3900 | 1.3900 | 69,739,138 |
| 13 Dec 2023 | 1.4300 | 1.4300 | 1.4100 | 1.4100 | 1.4100 | 36,777,442 |
| 12 Dec 2023 | 1.4100 | 1.4300 | 1.4100 | 1.4300 | 1.4300 | 30,288,233 |
| 11 Dec 2023 | 1.4100 | 1.4300 | 1.4000 | 1.4100 | 1.4100 | 53,175,648 |
| 08 Dec 2023 | 1.4100 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 46,177,397 |
| 07 Dec 2023 | 1.4200 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 55,048,764 |
| 06 Dec 2023 | 1.4100 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 57,577,747 |
| 05 Dec 2023 | 1.4500 | 1.4500 | 1.4200 | 1.4200 | 1.4200 | 60,151,147 |
| 04 Dec 2023 | 1.4400 | 1.4500 | 1.4300 | 1.4400 | 1.4400 | 36,634,166 |
| 01 Dec 2023 | 1.4500 | 1.4500 | 1.4300 | 1.4400 | 1.4400 | 57,841,739 |
| 30 Nov 2023 | 1.4400 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 59,903,263 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.