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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	52.54	52.86	52.86	53.05	52.32	2.9M
August 06, 2025	52.59	52.53	52.53	52.62	52.13	2.74M
August 05, 2025	52.38	52.53	52.53	52.77	52.18	3.35M
August 04, 2025	51.81	52.3	52.3	52.5	51.75	4.09M
August 01, 2025	52.28	52.05	52.05	52.44	51.68	4.7M
July 31, 2025	53.01	52.27	52.27	53.15	52.1	6.86M
July 30, 2025	53.88	53.3	53.3	53.99	52.74	5.56M
July 29, 2025	54.23	53.92	53.92	54.83	53.83	4M
July 28, 2025	55.68	54.28	54.28	55.68	54.18	4.86M
July 25, 2025	56.5	55.68	55.68	56.6	55.66	2.57M
July 24, 2025	56.18	56.6	56.6	56.66	56.08	3.09M
July 23, 2025	54.97	56.45	56.45	57	54.96	8.97M
July 22, 2025	54.25	54.44	54.44	54.58	53.79	3.42M
July 21, 2025	54.23	54.17	54.17	54.49	53.89	2.19M
July 18, 2025	53.52	54.26	54.26	54.27	53.5	2.69M
July 17, 2025	53.84	53.64	53.64	54	53.5	3.25M
July 16, 2025	54.11	54.4	53.58	54.58	54.11	2.44M
July 15, 2025	55	54.1	53.28	55.69	53.9	5.39M
July 14, 2025	55.01	54.91	54.08	55.4	54.79	4.42M
July 11, 2025	55.1	55.42	54.58	55.86	54.96	5.02M
July 10, 2025	55.85	54.97	54.97	55.85	54.81	3.18M
July 09, 2025	55.33	55.78	55.78	56.12	55.31	3.67M
July 08, 2025	55.12	55.31	55.31	55.41	54.77	3.05M
July 07, 2025	55.51	55.15	55.15	55.7	54.96	2.49M
July 04, 2025	55.26	55.51	55.51	55.7	54.9	2.69M
July 03, 2025	54.95	55.15	55.15	55.25	54.7	2.56M
July 02, 2025	55.18	54.98	54.98	55.46	54.76	2.21M
July 01, 2025	55.5	55.18	55.18	55.91	55.09	2.78M
June 30, 2025	55.8	55.65	55.65	56.56	55.05	3.34M
June 27, 2025	55.78	55.83	55.83	56.3	55.45	2.72M
June 26, 2025	56.29	55.78	55.78	56.78	55.65	3.18M
June 25, 2025	55.81	56.5	56.5	56.69	55.76	3.22M
June 24, 2025	55.99	55.81	55.81	56.54	55.6	5.73M
June 23, 2025	54.54	54.75	54.75	55.17	54.14	3.32M

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