Spring Airlines Co., Ltd. - 601021.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	55.72	55.56	55.56	55.95	54.95	4.28M
November 06, 2025	55.34	55.74	55.74	55.88	54.81	5.46M
November 05, 2025	54.17	55.48	55.48	55.6	53.87	8.65M
November 04, 2025	53.55	54.17	54.17	54.52	53.2	7.17M
November 03, 2025	53.27	53.38	53.38	53.7	52.95	4.11M
October 31, 2025	52.79	53.58	53.58	54.1	51.72	14.42M
October 30, 2025	52.81	53.35	53.35	53.78	52.68	7.2M
October 29, 2025	52.8	52.89	52.89	53.08	52.33	3.38M
October 28, 2025	52.82	52.81	52.81	53.34	52.65	3.6M
October 27, 2025	52.93	52.73	52.73	53.69	52.6	7.51M
October 24, 2025	54.17	53.11	53.11	54.17	52.75	5.94M
October 23, 2025	54.27	54.18	54.18	54.54	53.75	3.44M
October 22, 2025	54.4	54.31	54.31	54.83	53.88	3.26M
October 21, 2025	54.65	54.83	54.83	54.98	54.12	6.06M
October 20, 2025	53.71	54.61	54.61	55.13	53.43	12.56M
October 17, 2025	52.69	53.71	53.71	54.24	52.47	10.37M
October 16, 2025	53.4	53.12	52.69	53.8	52.85	5.86M
October 15, 2025	52.19	53.68	53.25	53.75	51.82	10.7M
October 14, 2025	52.08	52.19	51.77	52.54	51.76	4.2M
October 13, 2025	52.15	52.01	52.01	52.47	51.6	7.38M
October 10, 2025	53.02	52.95	52.95	53.93	52.66	5.39M
October 09, 2025	53.04	53.31	53.31	53.58	52	7.86M
September 30, 2025	53.58	53.48	53.48	53.8	52.72	7.15M
September 29, 2025	53.6	53.6	53.6	53.7	52.76	4.76M
September 26, 2025	52.52	53.49	53.49	54.05	52.41	6.94M
September 25, 2025	52.51	52.65	52.65	53.1	52.13	4.83M
September 24, 2025	52.39	52.51	52.51	52.63	52.02	3.8M
September 23, 2025	53.38	52.54	52.54	53.38	51.89	6.8M
September 22, 2025	54.2	53.42	53.42	54.23	53.26	5.12M
September 19, 2025	53.13	54.14	54.14	54.8	52.81	11.52M
September 18, 2025	54.29	53.31	53.31	54.29	53.01	6.38M
September 17, 2025	53.53	54.3	54.3	55.13	53.17	9.25M
September 16, 2025	52.62	53.5	53.5	54.06	52.49	7.44M
September 15, 2025	53.04	52.46	52.46	53.22	52.3	6.09M
September 12, 2025	53.03	53.15	53.15	53.33	52.77	4.27M
September 11, 2025	53.21	53.09	53.09	53.47	52.53	5.27M
September 10, 2025	53.76	53.32	53.32	53.84	53.26	3.66M
September 09, 2025	54.39	54	54	54.39	53.79	4.07M
September 08, 2025	52.8	54.44	54.44	55.25	52.68	10.2M
September 05, 2025	52.5	52.91	52.91	53.13	52.25	4.67M
September 04, 2025	52.03	52.49	52.49	52.58	51.53	5.91M
September 03, 2025	52.11	52.29	52.29	52.38	51.9	3.47M
September 02, 2025	52.21	52	52	52.68	51.75	6.4M
September 01, 2025	53.3	52.38	52.38	53.35	52.35	7.4M
August 29, 2025	54.05	53.35	53.35	54.43	53.35	5.86M
August 28, 2025	53.92	54	54	54.31	53	6.27M
August 27, 2025	54.25	54	54	55.06	53.98	11.32M
August 26, 2025	53.49	53.72	53.72	54.25	53.26	5.15M
August 25, 2025	52.64	53.46	53.46	53.6	52.61	6.9M
August 22, 2025	53.31	52.7	52.7	53.59	52.41	8.12M
August 21, 2025	52.97	53.46	53.46	53.74	52.83	5.4M
August 20, 2025	52.66	52.96	52.96	53.02	52.34	5.49M
August 19, 2025	52.73	52.81	52.81	52.98	52.43	4.25M
August 18, 2025	52.95	52.81	52.81	53.03	52.4	4.69M
August 15, 2025	52.2	52.83	52.83	53.18	52.03	5.41M
August 14, 2025	52.88	52.3	52.3	52.88	52.26	5.12M
August 13, 2025	52.96	52.85	52.85	53.13	52.51	2.71M
August 12, 2025	52.65	52.7	52.7	53.02	52.59	2.63M
August 11, 2025	52.6	52.7	52.7	52.95	52.33	3.23M
August 08, 2025	52.81	52.63	52.63	52.89	52.36	2.46M

Spring Airlines Co., Ltd. (601021.SS) SHH