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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 17, 2025	57.01	56.2	56.2	57.81	55.98	13.9M
November 14, 2025	59.82	59.18	59.18	60.39	58.8	5.2M
November 13, 2025	59.19	59.82	59.82	60.28	58.75	5.57M
November 12, 2025	58.6	58.91	58.91	60.48	58.32	8.69M
November 11, 2025	58.34	58.88	58.88	58.88	57.77	6.54M
November 10, 2025	55.65	58.4	58.4	59.15	55.36	14.76M
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

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