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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	55.09	54.44	54.44	56.57	54.37	4.12M
May 08, 2025	55.4	55.09	55.09	55.49	54.52	5.05M
May 07, 2025	55.27	55.45	55.45	55.65	54.51	4.53M
May 06, 2025	54.25	55.16	55.16	56.33	54.25	7.16M
April 30, 2025	53.07	53.68	53.68	54.37	52.8	4.46M
April 29, 2025	53.5	53.37	53.37	53.58	52.93	3.07M
April 28, 2025	53.15	53.37	53.37	54.08	52.66	4.24M
April 25, 2025	53.07	52.9	52.9	53.19	52.67	3.59M
April 24, 2025	53.2	53.2	53.2	54.13	53.06	3.85M
April 23, 2025	54	53.01	53.01	54.43	53	4.25M
April 22, 2025	54.85	54.14	54.14	55.2	54.1	3.77M
April 21, 2025	54.99	54.85	54.85	56.1	54.71	3.27M
April 18, 2025	56.05	55.03	55.03	56.68	54.6	4.4M
April 17, 2025	54.89	56.2	56.2	56.77	54.46	7.1M
April 16, 2025	52.96	55	55	55.81	52.96	12.36M
April 15, 2025	52.97	53.15	53.15	53.57	52.22	3.19M
April 14, 2025	53.84	53.13	53.13	53.84	52.77	5.07M
April 11, 2025	53.63	53.84	53.84	54.3	53.34	3.13M
April 10, 2025	53.43	53.86	53.86	54.07	52.91	5.54M
April 09, 2025	50.88	53.99	53.99	54.49	49.82	11.62M
April 08, 2025	49.98	51.15	51.15	51.29	49.73	5.92M
April 07, 2025	50.18	49.3	49.3	50.87	48.2	9.7M
April 03, 2025	51.21	51.76	51.76	52.17	50.88	4.21M
April 02, 2025	52.1	51.65	51.65	52.35	51.43	3.98M
April 01, 2025	52	52.03	52.03	52.45	51.59	3.34M
March 31, 2025	52.51	51.97	51.97	53.12	51.82	3.25M
March 28, 2025	53.46	52.65	52.65	53.46	52.42	3.66M
March 27, 2025	54	53.49	53.49	54.28	53.06	4.64M
March 26, 2025	53.89	54.2	54.2	54.28	53.41	4.81M
March 25, 2025	52.45	54.1	54.1	54.25	52.3	8.58M
March 24, 2025	51.39	52.63	52.63	52.69	51.39	4.8M
March 21, 2025	52.01	51.4	51.4	52.49	51.26	3.67M
March 20, 2025	52.3	51.96	51.96	52.92	51.81	3.41M
March 19, 2025	51.7	52.31	52.31	53.17	51.58	6.06M
March 18, 2025	52.13	51.85	51.85	52.35	51.75	2.97M
March 17, 2025	52.39	52.13	52.13	53.08	51.96	5.61M
March 14, 2025	51.03	51.96	51.96	51.98	50.86	6.17M
March 13, 2025	51.23	51.03	51.03	51.44	50.91	4.06M
March 12, 2025	52.51	51.34	51.34	52.6	51.08	6.62M
March 11, 2025	52.95	52.7	52.7	53.19	52.06	4.97M
March 10, 2025	53.51	53.14	53.14	53.68	52.35	3.59M
March 07, 2025	52.91	53.51	53.51	54.21	52.5	5.18M
March 06, 2025	53.8	52.83	52.83	53.8	52.39	6.55M
March 05, 2025	52.25	53.33	53.33	53.58	52.25	3.95M
March 04, 2025	53.04	52.31	52.31	53.5	52.12	3.94M
March 03, 2025	53.6	52.89	52.89	53.98	52.67	3.76M
February 28, 2025	53.51	53.77	53.77	54.45	53.51	5.19M
February 27, 2025	51.97	53.92	53.92	53.96	51.64	8.33M
February 26, 2025	52.1	51.65	51.65	53.14	51.45	5.13M
February 25, 2025	52	52.27	52.27	53.51	51.43	11.69M
February 24, 2025	50.25	52.47	52.47	52.64	50.15	11.69M
February 21, 2025	50.2	50.25	50.25	50.49	49.99	4.17M
February 20, 2025	50.65	50.07	50.07	51.78	49.98	6.94M
February 19, 2025	50.4	50.91	50.91	51.06	49.98	5.01M
February 18, 2025	51.06	50.53	50.53	51.07	50.32	4.29M
February 17, 2025	51.49	51	51	51.59	50.63	4.85M
February 14, 2025	51.7	51.49	51.49	51.92	51.3	2.93M
February 13, 2025	51.32	51.83	51.83	52.06	51.23	4.41M
February 12, 2025	50.66	51.3	51.3	51.48	50.55	4.41M
February 11, 2025	52.05	50.87	50.87	52.1	50.09	8.36M

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