Hainan Airlines Holding Co., Ltd. (600221.SS) SHH
1.49
-0.02(-1.32%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
600221.SS Historical Return
If you invested ¥1000 in Hainan Airlines Holding Co., Ltd. (600221.SS) 10 years ago, it would be worth ¥473.19 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥622.41, while ¥1000 invested 1 year ago would be worth ¥1,119.4. This corresponds to total returns of -52.68%, -37.76%, 11.94%, respectively, with annualized returns of -7.21%, -9.04%, 11.94%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
600221.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 1.51 | 1.51 | 1.51 | 1.53 | 1.49 | 399.34M |
| June 01, 2026 | 1.49 | 1.52 | 1.52 | 1.53 | 1.48 | 593.76M |
| May 29, 2026 | 1.46 | 1.47 | 1.47 | 1.5 | 1.46 | 396.39M |
| May 28, 2026 | 1.48 | 1.47 | 1.47 | 1.49 | 1.45 | 333.54M |
| May 27, 2026 | 1.49 | 1.47 | 1.47 | 1.5 | 1.47 | 243.94M |
| May 26, 2026 | 1.5 | 1.5 | 1.5 | 1.52 | 1.47 | 391.21M |
| May 25, 2026 | 1.5 | 1.51 | 1.51 | 1.52 | 1.48 | 384.69M |
| May 22, 2026 | 1.48 | 1.46 | 1.46 | 1.49 | 1.46 | 332.11M |
| May 21, 2026 | 1.51 | 1.48 | 1.48 | 1.52 | 1.48 | 434.91M |
| May 20, 2026 | 1.52 | 1.48 | 1.48 | 1.52 | 1.48 | 304.19M |
| May 19, 2026 | 1.51 | 1.52 | 1.52 | 1.53 | 1.5 | 204.05M |
| May 18, 2026 | 1.5 | 1.51 | 1.51 | 1.52 | 1.48 | 347.8M |
| May 15, 2026 | 1.53 | 1.51 | 1.51 | 1.53 | 1.5 | 359.19M |
| May 14, 2026 | 1.57 | 1.53 | 1.53 | 1.58 | 1.53 | 380.87M |
| May 13, 2026 | 1.54 | 1.56 | 1.56 | 1.57 | 1.54 | 508.59M |
| May 12, 2026 | 1.58 | 1.55 | 1.55 | 1.59 | 1.54 | 494.01M |
| May 11, 2026 | 1.59 | 1.58 | 1.58 | 1.6 | 1.57 | 601.9M |
| May 08, 2026 | 1.51 | 1.6 | 1.6 | 1.65 | 1.5 | 1.42B |
| May 07, 2026 | 1.52 | 1.52 | 1.52 | 1.55 | 1.51 | 513.95M |
| May 06, 2026 | 1.51 | 1.5 | 1.5 | 1.52 | 1.49 | 535.34M |
| April 30, 2026 | 1.5 | 1.51 | 1.51 | 1.57 | 1.5 | 1.14B |
| April 29, 2026 | 1.43 | 1.44 | 1.44 | 1.45 | 1.42 | 233.39M |
| April 28, 2026 | 1.42 | 1.43 | 1.43 | 1.44 | 1.42 | 197.69M |
| April 27, 2026 | 1.43 | 1.43 | 1.43 | 1.44 | 1.42 | 220.73M |
| April 24, 2026 | 1.44 | 1.44 | 1.44 | 1.45 | 1.43 | 150.67M |
| April 23, 2026 | 1.47 | 1.45 | 1.45 | 1.47 | 1.44 | 360.32M |
| April 22, 2026 | 1.48 | 1.47 | 1.47 | 1.49 | 1.47 | 133.36M |
| April 21, 2026 | 1.49 | 1.49 | 1.49 | 1.5 | 1.48 | 233.5M |
| April 20, 2026 | 1.48 | 1.49 | 1.49 | 1.5 | 1.47 | 405.4M |
| April 17, 2026 | 1.46 | 1.48 | 1.48 | 1.48 | 1.45 | 290.59M |
| April 16, 2026 | 1.46 | 1.47 | 1.47 | 1.47 | 1.45 | 171.7M |
| April 15, 2026 | 1.48 | 1.46 | 1.46 | 1.49 | 1.45 | 313.29M |
| April 14, 2026 | 1.46 | 1.46 | 1.46 | 1.47 | 1.45 | 188.54M |
| April 13, 2026 | 1.44 | 1.45 | 1.45 | 1.46 | 1.43 | 205.64M |
| April 10, 2026 | 1.46 | 1.46 | 1.46 | 1.47 | 1.45 | 220.05M |
| April 09, 2026 | 1.47 | 1.45 | 1.45 | 1.47 | 1.45 | 257.32M |
| April 08, 2026 | 1.48 | 1.49 | 1.49 | 1.5 | 1.46 | 511M |
| April 07, 2026 | 1.42 | 1.42 | 1.42 | 1.43 | 1.41 | 190.46M |
| April 03, 2026 | 1.43 | 1.42 | 1.42 | 1.44 | 1.41 | 254.68M |
| April 02, 2026 | 1.46 | 1.44 | 1.44 | 1.47 | 1.44 | 252.64M |
| April 01, 2026 | 1.47 | 1.47 | 1.47 | 1.49 | 1.45 | 364.42M |
| March 31, 2026 | 1.46 | 1.45 | 1.45 | 1.48 | 1.44 | 254.08M |
| March 30, 2026 | 1.43 | 1.46 | 1.46 | 1.46 | 1.43 | 247.98M |
| March 27, 2026 | 1.44 | 1.46 | 1.46 | 1.47 | 1.43 | 261.19M |
| March 26, 2026 | 1.47 | 1.46 | 1.46 | 1.49 | 1.45 | 328.91M |
| March 25, 2026 | 1.45 | 1.48 | 1.48 | 1.48 | 1.44 | 423.85M |
| March 24, 2026 | 1.42 | 1.43 | 1.43 | 1.43 | 1.39 | 392.06M |
| March 23, 2026 | 1.45 | 1.39 | 1.39 | 1.46 | 1.38 | 605.89M |
| March 20, 2026 | 1.49 | 1.47 | 1.47 | 1.51 | 1.47 | 322.92M |
| March 19, 2026 | 1.52 | 1.5 | 1.5 | 1.53 | 1.49 | 552.96M |
| March 18, 2026 | 1.57 | 1.54 | 1.54 | 1.58 | 1.53 | 478.85M |
| March 17, 2026 | 1.56 | 1.57 | 1.57 | 1.59 | 1.55 | 504.83M |
| March 16, 2026 | 1.55 | 1.55 | 1.55 | 1.57 | 1.53 | 376.46M |
| March 13, 2026 | 1.54 | 1.55 | 1.55 | 1.58 | 1.54 | 455.1M |
| March 12, 2026 | 1.54 | 1.55 | 1.55 | 1.57 | 1.53 | 453.96M |
| March 11, 2026 | 1.55 | 1.54 | 1.54 | 1.56 | 1.53 | 308.54M |
| March 10, 2026 | 1.57 | 1.55 | 1.55 | 1.58 | 1.54 | 215.24M |
| March 09, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.51 | 484.05M |
| March 06, 2026 | 1.53 | 1.57 | 1.57 | 1.58 | 1.53 | 488.14M |
| March 05, 2026 | 1.55 | 1.55 | 1.55 | 1.56 | 1.53 | 503.73M |
