600221.SS - Hainan Airlines Co., Ltd.

Shanghai - Shanghai Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 20183.253.253.253.253.25-
Jan 12, 20183.253.253.253.253.25-
Jan 11, 20183.253.253.253.253.25-
Jan 10, 20183.253.253.253.253.25-
Jan 09, 20183.243.263.223.253.2553,930,043
Jan 08, 20183.243.283.233.253.25101,999,341
Jan 05, 20183.213.243.193.213.2158,089,524
Jan 04, 20183.233.233.193.213.2169,197,073
Jan 03, 20183.183.263.173.243.24115,490,888
Jan 02, 20183.193.203.173.193.1935,415,774
Dec 29, 20173.183.203.173.193.1925,463,291
Dec 28, 20173.133.213.133.193.19113,592,958
Dec 27, 20173.153.163.133.133.1339,173,100
Dec 26, 20173.133.173.133.163.1644,877,832
Dec 25, 20173.133.183.123.133.1339,360,611
Dec 22, 20173.133.153.123.133.1329,280,759
Dec 21, 20173.163.173.113.143.1485,677,009
Dec 20, 20173.163.243.133.183.18130,870,373
Dec 19, 20173.143.173.143.173.1721,864,440
Dec 18, 20173.163.173.133.143.1432,214,842
Dec 15, 20173.183.183.153.163.1628,496,638
Dec 14, 20173.203.203.173.183.1833,202,070
Dec 13, 20173.173.233.153.203.2066,634,342
Dec 12, 20173.203.203.163.183.1826,029,795
Dec 11, 20173.193.213.183.203.2030,476,255
Dec 08, 20173.183.203.163.193.1951,826,801
Dec 07, 20173.173.203.163.183.1846,353,511
Dec 06, 20173.173.183.153.173.1733,266,142
Dec 05, 20173.183.193.163.173.1728,753,902
Dec 04, 20173.183.213.163.193.1935,482,646
Dec 01, 20173.183.193.163.183.1831,520,950
Nov 30, 20173.203.233.183.193.1938,716,588
Nov 29, 20173.173.213.163.213.2140,676,730
Nov 28, 20173.163.183.163.173.1724,173,000
Nov 27, 20173.213.213.153.163.1648,404,500
Nov 24, 20173.173.233.163.223.2263,412,798
Nov 23, 20173.223.233.173.173.1751,505,268
Nov 22, 20173.163.243.163.243.2489,688,963
Nov 21, 20173.163.173.153.163.1637,693,800
Nov 20, 20173.223.223.113.173.1778,978,941
Nov 17, 20173.223.293.213.233.23106,009,720
Nov 16, 20173.213.243.203.233.2344,706,754
Nov 15, 20173.223.233.213.213.2147,873,346
Nov 14, 20173.223.243.213.233.2351,491,216
Nov 13, 20173.243.243.223.223.2224,430,435
Nov 10, 20173.233.253.223.243.2441,522,985
Nov 09, 20173.223.243.223.243.2434,492,054
Nov 08, 20173.233.243.223.233.2333,569,611
Nov 07, 20173.233.243.223.233.2327,418,613
Nov 06, 20173.223.233.213.233.2325,865,947
Nov 03, 20173.233.253.213.223.2244,842,693
Nov 02, 20173.263.293.233.243.2454,911,381
Nov 01, 20173.233.303.223.273.27107,098,964
Oct 31, 20173.213.233.213.233.2328,109,638
Oct 30, 20173.253.253.213.213.2153,810,891
Oct 27, 20173.253.283.233.263.2658,483,794
Oct 26, 20173.253.263.243.253.2532,027,549
Oct 25, 20173.253.263.243.263.2621,735,666
Oct 24, 20173.243.263.233.263.2625,671,102
Oct 23, 20173.243.253.243.243.2427,279,864
Oct 20, 20173.233.253.233.253.2517,612,655
Oct 19, 20173.253.263.233.253.2536,176,618
Oct 18, 20173.263.273.253.263.2629,304,005
Oct 17, 20173.263.273.253.263.2623,272,201
Oct 16, 20173.283.293.263.273.2728,462,410
Oct 13, 20173.273.293.263.283.2824,265,554
Oct 12, 20173.283.293.263.273.2742,628,907
Oct 11, 20173.273.323.263.293.2990,267,483
Oct 10, 20173.263.273.253.273.2726,307,203
Oct 09, 20173.253.283.253.263.2643,225,690
Sep 29, 20173.233.253.233.253.2535,815,324
Sep 28, 20173.243.253.233.243.2421,859,136
Sep 27, 20173.253.253.243.243.2419,602,808
Sep 26, 20173.263.263.243.253.2527,289,220
Sep 25, 20173.283.293.253.253.2549,028,900
Sep 22, 20173.293.303.263.293.2964,843,449
Sep 21, 20173.303.313.293.293.2926,571,016
Sep 20, 20173.303.313.293.303.3028,918,800
Sep 19, 20173.303.313.293.293.2935,931,300
Sep 18, 20173.303.313.303.303.3023,742,913
Sep 15, 20173.313.323.293.313.3150,321,500
Sep 14, 20173.303.353.293.323.3281,049,914
Sep 13, 20173.303.313.293.303.3025,233,150
Sep 12, 20173.313.313.293.303.3049,706,947
Sep 11, 20173.313.333.303.313.3163,971,210
Sep 08, 20173.293.333.293.323.3295,909,674
Sep 07, 20173.313.313.283.293.2948,018,397
Sep 06, 20173.323.323.293.313.3158,135,981
Sep 05, 20173.323.333.313.323.3269,381,178
Sep 04, 20173.303.343.293.313.3164,516,701
Sep 01, 20173.293.313.293.313.3153,492,979
Aug 31, 20173.313.323.283.303.3093,175,623
Aug 30, 20173.303.383.293.333.33175,663,410
Aug 29, 20173.313.333.293.303.3069,485,506
Aug 28, 20173.283.313.273.313.3181,847,175
Aug 25, 20173.273.303.263.293.2939,429,339
Aug 24, 20173.283.293.263.263.2633,239,395
Aug 23, 20173.283.303.273.293.2941,861,687
Aug 22, 20173.303.303.283.283.2841,982,113
Aug 21, 20173.303.323.293.303.3050,468,748
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...