Spring Airlines Co., Ltd. (601021.SS) SHH
48.31
-0.07999863(-0.17%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
48.31
-0.07999863(-0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 12, 2026 | 48.12 | 48.39 | 48.39 | 48.81 | 47.8 | 7.58M |
| March 11, 2026 | 49.25 | 48.73 | 48.73 | 50 | 48.68 | 9.11M |
| March 10, 2026 | 49.9 | 49.22 | 49.22 | 50.2 | 48.71 | 8.58M |
| March 09, 2026 | 48.63 | 47.6 | 47.6 | 48.63 | 46.57 | 26.55M |
| March 06, 2026 | 49.81 | 50.36 | 50.36 | 50.51 | 49.55 | 6.54M |
| March 05, 2026 | 51 | 49.72 | 49.72 | 51 | 49.27 | 8.92M |
| March 04, 2026 | 51.05 | 50.38 | 50.38 | 51.58 | 50.05 | 5.66M |
| March 03, 2026 | 52.87 | 51.34 | 51.34 | 53.32 | 51 | 9.96M |
| March 02, 2026 | 53.8 | 52.68 | 52.68 | 54.37 | 52.3 | 13.34M |
| February 27, 2026 | 55.79 | 55 | 55 | 56.18 | 54.91 | 5.73M |
| February 26, 2026 | 55.42 | 55.55 | 55.55 | 56.1 | 55 | 4.45M |
| February 25, 2026 | 55.7 | 55.36 | 55.36 | 56.14 | 55.25 | 4.08M |
| February 24, 2026 | 57.2 | 55.47 | 55.47 | 57.3 | 55.3 | 5.3M |
| February 13, 2026 | 57.41 | 56.78 | 0 | 57.69 | 56.6 | 2.66M |
| February 12, 2026 | 58.1 | 57.4 | 0 | 58.71 | 57.29 | 4.37M |
| February 11, 2026 | 58.49 | 58.22 | 0 | 58.78 | 57.82 | 2.15M |
| February 10, 2026 | 59.41 | 58.73 | 0 | 59.41 | 57.26 | 4.47M |
| February 09, 2026 | 59.31 | 59.39 | 0 | 59.6 | 58.67 | 3.07M |
| February 06, 2026 | 59.09 | 58.97 | 0 | 59.65 | 58.56 | 3.34M |
| February 05, 2026 | 58.73 | 59.44 | 0 | 59.79 | 58.6 | 4.63M |
| February 04, 2026 | 55.88 | 58.9 | 0 | 59.26 | 55.51 | 7.38M |
| February 03, 2026 | 55.85 | 55.8 | 0 | 56.35 | 54.83 | 3.57M |
| February 02, 2026 | 56.09 | 55.21 | 0 | 57.43 | 55.14 | 6.31M |
| January 30, 2026 | 55.97 | 56.23 | 0 | 56.65 | 55.69 | 4.27M |
| January 29, 2026 | 56.03 | 55.95 | 0 | 56.4 | 55.29 | 4.24M |
| January 28, 2026 | 57.02 | 56.09 | 0 | 57.16 | 55.85 | 5.98M |
| January 27, 2026 | 58.16 | 57.01 | 0 | 58.58 | 56.91 | 4.94M |
| January 26, 2026 | 58.12 | 58.13 | 0 | 59.21 | 57.84 | 5.09M |
| January 23, 2026 | 58.83 | 58.1 | 0 | 59.33 | 57.82 | 4.51M |
| January 22, 2026 | 58.8 | 58.83 | 0 | 59.66 | 58.39 | 4.21M |
| January 21, 2026 | 59 | 58.8 | 0 | 59.47 | 58.3 | 5.51M |
| January 20, 2026 | 58.6 | 58.99 | 0 | 59.6 | 57.84 | 4.72M |
| January 19, 2026 | 56.28 | 58.46 | 0 | 58.8 | 56.13 | 7.59M |
| January 16, 2026 | 57.1 | 56.28 | 0 | 57.49 | 55.8 | 7.52M |
| January 15, 2026 | 57.49 | 57 | 0 | 57.97 | 56.73 | 5.15M |
| January 14, 2026 | 57.7 | 57.49 | 0 | 57.72 | 56.81 | 6.32M |
| January 13, 2026 | 58.5 | 57.72 | 0 | 58.74 | 57.2 | 5.16M |
| January 12, 2026 | 58.18 | 58.82 | 0 | 59.85 | 57.9 | 6.83M |
| January 09, 2026 | 59.47 | 58.32 | 0 | 59.47 | 57.75 | 4.83M |
| January 08, 2026 | 59.51 | 59.43 | 0 | 59.8 | 58.21 | 5.25M |
| January 07, 2026 | 58.6 | 59.04 | 0 | 60.37 | 58.5 | 6.39M |
| January 06, 2026 | 59 | 58.67 | 0 | 59.85 | 58.33 | 5.22M |
| January 05, 2026 | 59.3 | 59.21 | 0 | 59.8 | 58.05 | 5.64M |
| December 31, 2025 | 57.57 | 59.5 | 0 | 59.75 | 57.29 | 6.88M |
| December 30, 2025 | 57.99 | 57.6 | 0 | 58.5 | 56.93 | 5.61M |
| December 29, 2025 | 56.43 | 58.43 | 0 | 58.43 | 56.2 | 7.04M |
| December 26, 2025 | 56.29 | 56.45 | 0 | 56.58 | 55.58 | 4.12M |
| December 25, 2025 | 55.42 | 56.36 | 0 | 56.54 | 55.11 | 3.72M |
| December 24, 2025 | 56.6 | 55.55 | 0 | 56.6 | 55 | 4.51M |
| December 23, 2025 | 56.1 | 56.36 | 0 | 56.65 | 55.56 | 4.62M |
| December 22, 2025 | 55.58 | 56.12 | 0 | 56.85 | 55.58 | 5.75M |
| December 19, 2025 | 55.42 | 55.79 | 0 | 55.79 | 54.68 | 3.52M |
| December 18, 2025 | 54.3 | 55.45 | 0 | 55.9 | 54.08 | 5.86M |
| December 17, 2025 | 54 | 54.5 | 0 | 55.08 | 53.61 | 8.35M |
| December 16, 2025 | 52.59 | 53.72 | 0 | 53.95 | 52.59 | 6.36M |
| December 15, 2025 | 52.25 | 52.42 | 0 | 52.66 | 52.17 | 4.12M |
| December 12, 2025 | 52.66 | 52.41 | 0 | 52.88 | 52.01 | 9.25M |
| December 11, 2025 | 53.34 | 52.64 | 0 | 53.39 | 52.51 | 3.55M |
| December 10, 2025 | 53.17 | 53.4 | 0 | 53.63 | 52.9 | 3.67M |
| December 09, 2025 | 54.33 | 53.27 | 0 | 54.5 | 53.14 | 6.32M |