China Southern Airlines Company Limited (600029.SS) SHH
5.67
-0.07000002(-1.22%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
5.67
-0.07000002(-1.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 5.73 | 5.67 | 5.67 | 5.75 | 5.65 | 66.61M |
| April 02, 2026 | 5.86 | 5.74 | 5.74 | 5.87 | 5.72 | 128.74M |
| April 01, 2026 | 5.78 | 5.93 | 5.93 | 5.95 | 5.78 | 159.42M |
| March 31, 2026 | 5.74 | 5.65 | 5.65 | 5.84 | 5.63 | 103.61M |
| March 30, 2026 | 5.64 | 5.73 | 5.73 | 5.76 | 5.58 | 108.76M |
| March 27, 2026 | 5.65 | 5.76 | 5.76 | 5.84 | 5.64 | 101.63M |
| March 26, 2026 | 5.74 | 5.69 | 5.69 | 5.93 | 5.66 | 187M |
| March 25, 2026 | 5.73 | 5.76 | 5.76 | 5.81 | 5.69 | 157.31M |
| March 24, 2026 | 5.54 | 5.62 | 5.62 | 5.64 | 5.51 | 171.08M |
| March 23, 2026 | 5.65 | 5.46 | 5.46 | 5.66 | 5.38 | 181.42M |
| March 20, 2026 | 5.88 | 5.77 | 5.77 | 5.91 | 5.75 | 107.46M |
| March 19, 2026 | 5.95 | 5.81 | 5.81 | 5.97 | 5.79 | 161.43M |
| March 18, 2026 | 6.22 | 6.09 | 6.09 | 6.25 | 6.02 | 124.6M |
| March 17, 2026 | 6.19 | 6.15 | 6.15 | 6.36 | 6.14 | 128.43M |
| March 16, 2026 | 6.28 | 6.17 | 6.17 | 6.33 | 6.11 | 152.24M |
| March 13, 2026 | 6.27 | 6.29 | 6.29 | 6.39 | 6.21 | 119.19M |
| March 12, 2026 | 6.28 | 6.32 | 6.32 | 6.38 | 6.23 | 101.98M |
| March 11, 2026 | 6.53 | 6.36 | 6.36 | 6.53 | 6.28 | 129.26M |
| March 10, 2026 | 6.55 | 6.5 | 6.5 | 6.69 | 6.42 | 115.8M |
| March 09, 2026 | 6.36 | 6.32 | 6.32 | 6.36 | 6.08 | 212.01M |
| March 06, 2026 | 6.57 | 6.63 | 6.63 | 6.67 | 6.44 | 89.57M |
| March 05, 2026 | 6.71 | 6.56 | 6.56 | 6.75 | 6.52 | 81.17M |
| March 04, 2026 | 6.72 | 6.66 | 6.66 | 6.9 | 6.63 | 72.24M |
| March 03, 2026 | 6.95 | 6.78 | 6.78 | 7.01 | 6.69 | 124.88M |
| March 02, 2026 | 6.98 | 7 | 7 | 7.12 | 6.85 | 182.59M |
| February 27, 2026 | 7.6 | 7.34 | 7.34 | 7.74 | 7.28 | 99.61M |
| February 26, 2026 | 7.52 | 7.59 | 7.59 | 7.73 | 7.51 | 81.76M |
| February 25, 2026 | 7.44 | 7.48 | 7.48 | 7.63 | 7.38 | 130.26M |
| February 24, 2026 | 7.62 | 7.46 | 7.46 | 7.65 | 7.43 | 81.11M |
| February 13, 2026 | 7.77 | 7.6 | 0 | 7.79 | 7.58 | 46.13M |
| February 12, 2026 | 7.93 | 7.76 | 0 | 7.99 | 7.7 | 81.22M |
| February 11, 2026 | 8.12 | 7.94 | 0 | 8.16 | 7.88 | 107.73M |
| February 10, 2026 | 8.31 | 8.12 | 0 | 8.33 | 7.95 | 90.35M |
| February 09, 2026 | 8.16 | 8.29 | 0 | 8.46 | 8.16 | 78.3M |
| February 06, 2026 | 8.21 | 8.22 | 0 | 8.31 | 8.13 | 66.07M |
| February 05, 2026 | 8.18 | 8.25 | 0 | 8.36 | 8.1 | 111.81M |
| February 04, 2026 | 7.63 | 8.18 | 0 | 8.33 | 7.62 | 166.67M |
| February 03, 2026 | 7.32 | 7.65 | 0 | 7.7 | 7.26 | 101.36M |
| February 02, 2026 | 7.22 | 7.26 | 0 | 7.49 | 7.15 | 92.44M |
| January 30, 2026 | 7.22 | 7.21 | 0 | 7.29 | 7.13 | 61.08M |
| January 29, 2026 | 7.21 | 7.2 | 0 | 7.32 | 7.1 | 107.03M |
| January 28, 2026 | 7.58 | 7.28 | 0 | 7.59 | 7.24 | 104.12M |
| January 27, 2026 | 7.66 | 7.55 | 0 | 7.71 | 7.5 | 75.49M |
| January 26, 2026 | 7.69 | 7.6 | 0 | 7.98 | 7.59 | 135.09M |
| January 23, 2026 | 7.89 | 7.68 | 0 | 7.91 | 7.63 | 58.43M |
| January 22, 2026 | 8 | 7.88 | 0 | 8.09 | 7.85 | 70.97M |
| January 21, 2026 | 8.14 | 8.01 | 0 | 8.17 | 7.95 | 68.49M |
| January 20, 2026 | 7.8 | 8.13 | 0 | 8.17 | 7.75 | 93.6M |
| January 19, 2026 | 7.41 | 7.75 | 0 | 7.77 | 7.41 | 93.73M |
| January 16, 2026 | 7.6 | 7.43 | 0 | 7.73 | 7.33 | 79.51M |
| January 15, 2026 | 7.56 | 7.54 | 0 | 7.66 | 7.49 | 53.22M |
| January 14, 2026 | 7.71 | 7.56 | 0 | 7.78 | 7.54 | 96.99M |
| January 13, 2026 | 7.8 | 7.78 | 0 | 7.94 | 7.73 | 63.79M |
| January 12, 2026 | 7.93 | 7.88 | 0 | 8.14 | 7.86 | 66.98M |
| January 09, 2026 | 7.98 | 7.97 | 0 | 8 | 7.81 | 49.63M |
| January 08, 2026 | 8.13 | 8.01 | 0 | 8.15 | 7.9 | 62.19M |
| January 07, 2026 | 8.11 | 8.15 | 0 | 8.28 | 8.06 | 44.86M |
| January 06, 2026 | 8.01 | 8.09 | 0 | 8.18 | 7.77 | 64.83M |
| January 05, 2026 | 7.95 | 8.08 | 0 | 8.13 | 7.87 | 89.57M |
| December 31, 2025 | 7.65 | 8.01 | 0 | 8.03 | 7.61 | 99.14M |