U.S. Markets closed

HNA (600221.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
3.30-0.01 (-0.30%)
At close: 3:00PM CST
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20173.303.313.283.303.3053,530,650
Aug 17, 20173.303.333.293.313.3166,776,190
Aug 16, 20173.283.313.273.303.3051,148,063
Aug 15, 20173.303.303.283.283.2835,900,015
Aug 14, 20173.273.313.273.303.3050,565,431
Aug 11, 20173.333.333.273.283.2898,375,546
Aug 10, 20173.313.393.313.343.34142,410,547
Aug 09, 20173.323.323.293.313.3141,747,980
Aug 08, 20173.293.333.293.323.3281,105,435
Aug 07, 20173.283.313.273.303.3051,561,617
Aug 04, 20173.273.313.263.293.2977,934,735
Aug 03, 20173.293.293.253.273.2753,173,229
Aug 02, 20173.283.303.283.293.2959,665,148
Aug 01, 20173.283.303.263.293.2959,983,175
Jul 31, 20173.263.283.253.283.2846,293,739
Jul 28, 20173.273.283.253.263.2635,308,110
Jul 27, 20173.273.283.253.283.2845,236,131
Jul 26, 20173.283.313.263.273.2762,179,409
Jul 25, 20173.323.333.273.283.2866,218,295
Jul 24, 20173.303.353.293.323.3298,405,666
Jul 21, 20173.263.323.253.313.31122,954,892
Jul 20, 20173.273.283.253.273.2771,762,059
Jul 19, 20173.223.293.213.273.27112,177,019
Jul 18, 20173.213.233.203.233.2344,410,324
Jul 17, 20173.263.263.213.223.2282,506,434
Jul 14, 20173.243.273.233.263.2652,343,439
Jul 13, 20173.233.263.223.253.2545,657,932
Jul 12, 20173.243.253.223.233.2334,533,269
Jul 11, 20173.243.263.223.253.2556,453,898
Jul 10, 20173.233.263.223.243.2470,059,336
Jul 07, 20173.223.243.213.233.2348,355,611
Jul 06, 20173.233.233.203.233.2357,261,176
Jul 05, 20173.213.233.213.223.2239,153,566
Jul 04, 20173.223.233.213.223.2220,885,478
Jul 03, 20173.213.233.213.233.2333,415,443
Jun 30, 20173.213.223.203.223.2231,184,624
Jun 29, 20173.223.233.203.213.2138,803,151
Jun 28, 20173.233.233.213.223.2234,168,921
Jun 27, 20173.243.243.223.243.2434,933,109
Jun 26, 20173.213.243.203.243.2455,495,498
Jun 23, 20173.233.233.193.223.2262,693,852
Jun 22, 20173.243.283.233.243.2487,285,350
Jun 21, 20173.243.253.223.243.2432,765,266
Jun 20, 20173.243.253.223.233.2331,125,602
Jun 19, 20173.233.253.233.253.2549,409,606
Jun 16, 20173.243.253.233.243.2417,984,426
Jun 15, 20173.243.253.233.253.2525,365,507
Jun 14, 20173.243.253.233.243.2427,273,790
Jun 13, 20173.243.253.223.243.2436,894,976
Jun 12, 20173.263.263.233.243.2442,219,174
Jun 09, 20173.243.263.233.263.2656,333,686
Jun 08, 20173.233.273.233.243.2494,791,086
Jun 07, 20173.213.233.203.223.2252,156,199
Jun 07, 20170.0514 Dividend
Jun 06, 20173.253.263.233.253.2025,518,911
Jun 05, 20173.243.263.223.263.2141,729,395
Jun 02, 20173.253.253.213.243.1949,583,006
Jun 01, 20173.243.273.233.253.2061,464,515
May 31, 20173.233.263.223.233.1839,655,308
May 26, 20173.203.283.193.233.1874,686,473
May 25, 20173.153.203.133.203.1557,621,225
May 24, 20173.153.163.133.153.1030,121,825
May 23, 20173.173.183.153.153.1026,500,130
May 22, 20173.183.193.163.173.1229,002,582
May 19, 20173.193.203.163.173.1250,168,169
May 18, 20173.223.233.183.193.1430,944,884
May 17, 20173.223.253.223.233.1837,071,169
May 16, 20173.193.233.173.233.1842,024,344
May 15, 20173.203.223.183.193.1439,841,470
May 12, 20173.183.213.173.203.1539,498,341
May 11, 20173.213.213.133.193.1458,502,593
May 10, 20173.263.263.213.213.1648,318,845
May 09, 20173.243.273.233.263.2135,623,711
May 08, 20173.253.263.243.253.2039,119,313
May 05, 20173.293.303.263.263.2155,011,591
May 04, 20173.303.313.263.273.2251,120,203
May 03, 20173.313.333.303.313.2641,049,728
May 02, 20173.343.343.303.323.2740,230,274
Apr 28, 20173.323.343.313.343.2937,984,968
Apr 27, 20173.343.343.283.333.2879,262,107
Apr 26, 20173.373.373.333.343.2946,997,825
Apr 25, 20173.373.383.353.373.3246,029,926
Apr 24, 20173.393.403.333.393.34108,881,004
Apr 21, 20173.383.413.363.403.3565,174,776
Apr 20, 20173.393.403.353.393.3467,098,212
Apr 19, 20173.403.413.353.403.3596,059,828
Apr 18, 20173.433.463.403.413.3658,837,801
Apr 17, 20173.453.463.413.443.3981,725,622
Apr 14, 20173.533.533.443.463.41178,050,834
Apr 13, 20173.433.593.423.513.45245,545,026
Apr 12, 20173.443.453.413.433.3892,839,245
Apr 11, 20173.433.453.403.443.39109,293,671
Apr 10, 20173.423.483.403.453.40160,485,524
Apr 07, 20173.463.533.433.443.39261,267,959
Apr 06, 20173.453.483.433.473.42131,171,038
Apr 05, 20173.453.463.413.463.41123,513,804
Mar 31, 20173.403.483.383.453.40168,825,428
Mar 30, 20173.423.433.383.413.36130,340,343
Mar 29, 20173.383.473.373.443.39200,681,999
Mar 28, 20173.453.453.403.413.3670,610,344
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...