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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	58.49	58.22	58.22	58.78	57.82	2.15M
February 10, 2026	59.41	58.73	58.73	59.41	57.26	4.47M
February 09, 2026	59.31	59.39	59.39	59.6	58.67	3.07M
February 06, 2026	59.09	58.97	58.97	59.65	58.56	3.34M
February 05, 2026	58.73	59.44	59.44	59.79	58.6	4.63M
February 04, 2026	55.88	58.9	58.9	59.26	55.51	7.38M
February 03, 2026	55.85	55.8	55.8	56.35	54.83	3.57M
February 02, 2026	56.09	55.21	55.21	57.43	55.14	6.31M
January 30, 2026	55.97	56.23	56.23	56.65	55.69	4.27M
January 29, 2026	56.03	55.95	55.95	56.4	55.29	4.24M
January 28, 2026	57.02	56.09	56.09	57.16	55.85	5.98M
January 27, 2026	58.16	57.01	57.01	58.58	56.91	4.94M
January 26, 2026	58.12	58.13	58.13	59.21	57.84	5.09M
January 23, 2026	58.83	58.1	58.1	59.33	57.82	4.51M
January 22, 2026	58.8	58.83	58.83	59.66	58.39	4.21M
January 21, 2026	59	58.8	58.8	59.47	58.3	5.51M
January 20, 2026	58.6	58.99	58.99	59.6	57.84	4.72M
January 19, 2026	56.28	58.46	58.46	58.8	56.13	7.59M
January 16, 2026	57.1	56.28	56.28	57.49	55.8	7.52M
January 15, 2026	57.49	57	57	57.97	56.73	5.15M
January 14, 2026	57.7	57.49	57.49	57.72	56.81	6.32M
January 13, 2026	58.5	57.72	57.72	58.74	57.2	5.16M
January 12, 2026	58.18	58.82	58.82	59.85	57.9	6.83M
January 09, 2026	59.47	58.32	58.32	59.47	57.75	4.83M
January 08, 2026	59.51	59.43	59.43	59.8	58.21	5.25M
January 07, 2026	58.6	59.04	59.04	60.37	58.5	6.39M
January 06, 2026	59	58.67	58.67	59.85	58.33	5.22M
January 05, 2026	59.3	59.21	59.21	59.8	58.05	5.64M
December 31, 2025	57.57	59.5	59.5	59.75	57.29	6.88M
December 30, 2025	57.99	57.6	57.6	58.5	56.93	5.61M
December 29, 2025	56.43	58.43	58.43	58.43	56.2	7.04M
December 26, 2025	56.29	56.45	56.45	56.58	55.58	4.12M
December 25, 2025	55.42	56.36	56.36	56.54	55.11	3.72M
December 24, 2025	56.6	55.55	55.55	56.6	55	4.51M
December 23, 2025	56.1	56.36	56.36	56.65	55.56	4.62M
December 22, 2025	55.58	56.12	56.12	56.85	55.58	5.75M
December 19, 2025	55.42	55.79	55.79	55.79	54.68	3.52M
December 18, 2025	54.3	55.45	55.45	55.9	54.08	5.86M
December 17, 2025	54	54.5	54.5	55.08	53.61	8.35M
December 16, 2025	52.59	53.72	53.72	53.95	52.59	6.36M
December 15, 2025	52.25	52.42	52.42	52.66	52.17	4.12M
December 12, 2025	52.66	52.41	52.41	52.88	52.01	9.25M
December 11, 2025	53.34	52.64	52.64	53.39	52.51	3.55M
December 10, 2025	53.17	53.4	53.4	53.63	52.9	3.67M
December 09, 2025	54.33	53.27	53.27	54.5	53.14	6.32M
December 08, 2025	55.39	54.42	54.42	55.46	53.76	6.26M
December 05, 2025	54.93	55.2	55.2	55.34	54.77	2.63M
December 04, 2025	55.68	55.07	55.07	55.74	54.71	2.92M
December 03, 2025	54.99	55.71	55.71	56.18	54.66	5.66M
December 02, 2025	55.32	54.9	54.9	55.87	54.65	3.75M
December 01, 2025	54.96	55.56	55.56	55.75	54.26	4.05M
November 28, 2025	54.98	54.96	54.96	55.49	54.62	2.83M
November 27, 2025	54.6	54.9	54.9	55.33	54.03	4.12M
November 26, 2025	54.59	54.89	54.89	55.07	53.99	4.72M
November 25, 2025	55.05	54.3	54.3	55.22	54.15	6.72M
November 24, 2025	55.33	54.96	54.96	55.69	54.93	4.39M
November 21, 2025	55.65	55.33	55.33	56.53	55.32	4.66M
November 20, 2025	56.11	55.93	55.93	56.58	55.41	4.51M
November 19, 2025	55	56.05	56.05	56.45	55	9.73M
November 18, 2025	56.3	54.98	54.98	56.38	54.64	10.99M

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