Hainan Airport Infrastructure Co., Ltd (600515.SS) SHH
3.63
-0.04(-1.09%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
3.63
-0.04(-1.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 31, 2026 | 3.67 | 3.63 | 3.63 | 3.72 | 3.62 | 66.25M |
| March 30, 2026 | 3.65 | 3.67 | 3.67 | 3.68 | 3.61 | 65.31M |
| March 27, 2026 | 3.59 | 3.69 | 3.69 | 3.7 | 3.57 | 85.01M |
| March 26, 2026 | 3.67 | 3.61 | 3.61 | 3.71 | 3.6 | 65.17M |
| March 25, 2026 | 3.63 | 3.68 | 3.68 | 3.69 | 3.62 | 79.77M |
| March 24, 2026 | 3.62 | 3.63 | 3.63 | 3.64 | 3.52 | 119.7M |
| March 23, 2026 | 3.65 | 3.57 | 3.57 | 3.66 | 3.54 | 130.58M |
| March 20, 2026 | 3.77 | 3.7 | 3.7 | 3.8 | 3.69 | 74.23M |
| March 19, 2026 | 3.81 | 3.75 | 3.75 | 3.82 | 3.74 | 79.43M |
| March 18, 2026 | 3.9 | 3.85 | 3.85 | 3.91 | 3.8 | 92.8M |
| March 17, 2026 | 3.92 | 3.91 | 3.91 | 3.99 | 3.9 | 99.96M |
| March 16, 2026 | 3.89 | 3.91 | 3.91 | 3.93 | 3.87 | 76.01M |
| March 13, 2026 | 3.93 | 3.89 | 3.89 | 3.97 | 3.88 | 94.86M |
| March 12, 2026 | 3.94 | 3.94 | 3.94 | 3.97 | 3.93 | 73.86M |
| March 11, 2026 | 3.97 | 3.97 | 3.97 | 3.99 | 3.94 | 74M |
| March 10, 2026 | 3.98 | 3.98 | 3.98 | 4.03 | 3.97 | 42.11M |
| March 09, 2026 | 4.02 | 3.95 | 3.95 | 4.02 | 3.9 | 122.96M |
| March 06, 2026 | 4.01 | 4.06 | 4.06 | 4.07 | 3.97 | 79.39M |
| March 05, 2026 | 4.04 | 4.02 | 4.02 | 4.08 | 4.01 | 89.04M |
| March 04, 2026 | 3.99 | 4 | 4 | 4.06 | 3.98 | 67.56M |
| March 03, 2026 | 4.13 | 4.03 | 4.03 | 4.19 | 4.03 | 132.11M |
| March 02, 2026 | 4.15 | 4.11 | 4.11 | 4.16 | 4.08 | 161.59M |
| February 27, 2026 | 4.24 | 4.25 | 4.25 | 4.27 | 4.22 | 78.94M |
| February 26, 2026 | 4.37 | 4.26 | 4.26 | 4.38 | 4.23 | 155.3M |
| February 25, 2026 | 4.34 | 4.38 | 4.38 | 4.43 | 4.32 | 122.18M |
| February 24, 2026 | 4.47 | 4.33 | 4.33 | 4.48 | 4.28 | 157.74M |
| February 13, 2026 | 4.47 | 4.48 | 0 | 4.53 | 4.46 | 101.72M |
| February 12, 2026 | 4.52 | 4.45 | 0 | 4.58 | 4.45 | 96.1M |
| February 11, 2026 | 4.55 | 4.54 | 0 | 4.59 | 4.52 | 81.3M |
| February 10, 2026 | 4.59 | 4.56 | 0 | 4.6 | 4.53 | 86.09M |
| February 09, 2026 | 4.56 | 4.6 | 0 | 4.62 | 4.55 | 108.05M |
| February 06, 2026 | 4.54 | 4.54 | 0 | 4.58 | 4.45 | 133.55M |
| February 05, 2026 | 4.58 | 4.59 | 0 | 4.66 | 4.55 | 148.24M |
| February 04, 2026 | 4.5 | 4.61 | 0 | 4.62 | 4.47 | 159.48M |
| February 03, 2026 | 4.46 | 4.51 | 0 | 4.52 | 4.43 | 107.88M |
| February 02, 2026 | 4.46 | 4.43 | 0 | 4.59 | 4.42 | 138.21M |
| January 30, 2026 | 4.52 | 4.48 | 0 | 4.61 | 4.47 | 148.39M |
| January 29, 2026 | 4.46 | 4.52 | 0 | 4.53 | 4.42 | 128.09M |
| January 28, 2026 | 4.51 | 4.48 | 0 | 4.53 | 4.46 | 122.52M |
| January 27, 2026 | 4.51 | 4.51 | 0 | 4.54 | 4.42 | 131.22M |
| January 26, 2026 | 4.7 | 4.52 | 0 | 4.7 | 4.5 | 236.66M |
| January 23, 2026 | 4.65 | 4.7 | 0 | 4.72 | 4.64 | 143.05M |
| January 22, 2026 | 4.67 | 4.65 | 0 | 4.7 | 4.63 | 99.64M |
| January 21, 2026 | 4.66 | 4.65 | 0 | 4.69 | 4.6 | 112.47M |
| January 20, 2026 | 4.81 | 4.71 | 0 | 4.81 | 4.66 | 167.91M |
| January 19, 2026 | 4.63 | 4.8 | 0 | 4.81 | 4.62 | 258.22M |
| January 16, 2026 | 4.59 | 4.6 | 0 | 4.65 | 4.54 | 130.67M |
| January 15, 2026 | 4.64 | 4.56 | 0 | 4.65 | 4.54 | 167.37M |
| January 14, 2026 | 4.75 | 4.65 | 0 | 4.79 | 4.61 | 256.96M |
| January 13, 2026 | 4.92 | 4.77 | 0 | 4.92 | 4.74 | 197.62M |
| January 12, 2026 | 4.88 | 4.93 | 0 | 4.96 | 4.85 | 202.42M |
| January 09, 2026 | 4.9 | 4.91 | 0 | 4.97 | 4.88 | 152.09M |
| January 08, 2026 | 4.96 | 4.91 | 0 | 5 | 4.89 | 189.69M |
| January 07, 2026 | 5.05 | 4.98 | 0 | 5.14 | 4.96 | 217.27M |
| January 06, 2026 | 5.05 | 5.07 | 0 | 5.14 | 5.02 | 196.96M |
| January 05, 2026 | 5.26 | 5.08 | 0 | 5.26 | 5.02 | 260.64M |
| December 31, 2025 | 5.16 | 5.33 | 0 | 5.43 | 5.08 | 293.27M |
| December 30, 2025 | 5.3 | 5.15 | 0 | 5.38 | 5.15 | 272.78M |
| December 29, 2025 | 5.56 | 5.39 | 0 | 5.65 | 5.37 | 412.44M |
| December 26, 2025 | 5.23 | 5.54 | 0 | 5.68 | 5.21 | 535.38M |