Shanghai - Delayed Quote CNY

SOUTHERN AIRLINES (600029.SS)

6.09
-0.04
(-0.65%)
At close: May 30 at 3:00:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 30, 20256.116.166.076.096.0929,876,276
May 29, 20256.246.256.026.136.1359,985,761
May 28, 20256.196.286.146.246.2442,740,418
May 27, 20256.206.276.146.206.2045,506,711
May 26, 20256.006.256.006.226.2280,472,026
May 23, 20256.166.165.996.016.0144,233,395
May 22, 20256.056.216.046.116.1174,020,665
May 21, 20255.956.105.946.086.0861,382,758
May 20, 20255.946.005.905.975.9736,889,833
May 19, 20255.966.015.895.945.9439,464,123
May 16, 20255.915.985.845.975.9751,009,452
May 15, 20255.935.975.885.905.9039,538,617
May 14, 20255.925.965.855.935.9341,296,519
May 13, 20255.935.995.875.935.9353,079,449
May 12, 20255.795.925.745.905.9074,237,408
May 9, 20255.795.815.735.755.7530,904,079
May 8, 20255.815.835.765.795.7931,851,873
May 7, 20255.935.935.785.805.8056,393,500
May 6, 20255.705.925.675.915.91156,570,376
Apr 30, 20255.645.715.605.625.6256,577,575
Apr 29, 20255.655.725.625.695.6951,657,786
Apr 28, 20255.675.685.635.645.6435,180,174
Apr 25, 20255.705.725.655.665.6642,293,627
Apr 24, 20255.705.785.695.705.7033,768,909
Apr 23, 20255.755.765.705.705.7028,639,170
Apr 22, 20255.785.825.715.735.7340,681,817
Apr 21, 20255.775.815.745.785.7825,515,220
Apr 18, 20255.885.895.755.785.7838,885,111
Apr 17, 20255.815.905.785.875.8753,338,496
Apr 16, 20255.705.865.685.855.8584,933,042
Apr 15, 20255.745.755.665.715.7139,039,875
Apr 14, 20255.765.825.715.745.7439,711,477
Apr 11, 20255.715.815.685.765.7647,730,632
Apr 10, 20255.735.765.665.735.7366,534,424
Apr 9, 20255.555.775.445.735.7388,338,333
Apr 8, 20255.485.605.445.585.5871,819,590
Apr 7, 20255.645.655.355.435.43116,187,960
Apr 3, 20255.665.805.655.795.7960,754,655
Apr 2, 20255.705.745.685.705.7033,448,684
Apr 1, 20255.705.765.635.715.7154,870,132
Mar 31, 20255.815.835.665.685.6882,664,602
Mar 28, 20256.026.045.815.825.8283,724,472
Mar 27, 20256.096.135.996.026.0251,617,916
Mar 26, 20256.126.156.056.126.1256,518,051
Mar 25, 20255.926.165.896.126.12140,925,320
Mar 24, 20255.815.925.815.915.9163,703,446
Mar 21, 20255.905.945.805.825.8256,364,942
Mar 20, 20255.915.965.895.905.9041,867,911
Mar 19, 20255.905.995.885.925.9243,966,814
Mar 18, 20255.945.965.885.915.9140,358,765
Mar 17, 20255.936.045.905.945.9461,390,648
Mar 14, 20255.825.935.805.925.9246,993,840
Mar 13, 20255.905.925.775.825.8250,115,781
Mar 12, 20255.945.965.865.875.8744,599,327
Mar 11, 20255.885.945.855.945.9441,388,101
Mar 10, 20256.006.025.855.895.8965,375,924
Mar 7, 20256.026.085.986.026.0250,558,573
Mar 6, 20256.106.116.006.066.0673,114,193
Mar 5, 20255.886.045.876.016.0199,118,166
Mar 4, 20255.855.905.775.885.8865,683,498
Mar 3, 20255.865.895.805.845.8458,784,137
Feb 28, 20255.885.975.835.855.8578,052,096
Feb 27, 20255.765.915.755.905.90111,187,403
Feb 26, 20255.825.905.705.785.7892,166,963
Feb 25, 20255.815.955.765.805.80118,580,507
Feb 24, 20255.645.865.615.855.85151,104,939
Feb 21, 20255.655.685.625.645.6465,013,542
Feb 20, 20255.675.715.625.645.6470,532,603
Feb 19, 20255.685.705.635.665.6669,538,358
Feb 18, 20255.765.785.685.695.6966,258,585
Feb 17, 20255.815.825.745.785.7858,791,714
Feb 14, 20255.805.825.765.815.8149,191,768
Feb 13, 20255.765.845.755.815.8183,978,219
Feb 12, 20255.785.845.725.775.7775,409,580
Feb 11, 20255.955.985.745.785.78119,022,747
Feb 10, 20255.885.965.845.955.9589,649,009
Feb 7, 20255.875.915.805.895.89101,927,484
Feb 6, 20255.885.915.815.865.8667,084,617
Feb 5, 20256.166.185.855.855.85119,501,418
Jan 27, 20256.266.296.166.196.1944,324,664
Jan 24, 20256.256.346.206.276.2734,928,369
Jan 23, 20256.316.386.206.256.2550,855,494
Jan 22, 20256.366.396.166.286.2848,714,371
Jan 21, 20256.416.536.316.416.4171,115,701
Jan 20, 20256.406.476.276.286.2862,488,299
Jan 17, 20256.356.516.296.346.3456,217,891
Jan 16, 20256.406.506.306.356.3539,349,207
Jan 15, 20256.436.456.346.366.3635,635,186
Jan 14, 20256.046.466.036.436.4380,349,108
Jan 13, 20256.086.105.856.036.0399,508,243
Jan 10, 20256.206.356.116.116.1143,947,021
Jan 9, 20256.146.256.106.206.2043,245,798
Jan 8, 20256.186.206.086.136.1354,214,957
Jan 7, 20256.216.276.136.206.2041,068,550
Jan 6, 20256.316.366.136.196.1955,634,629
Jan 3, 20256.356.496.296.336.3351,964,450
Jan 2, 20256.446.516.316.346.3456,405,497
Dec 31, 20246.596.636.486.496.4943,675,082
Dec 30, 20246.586.746.506.586.5863,604,511
Dec 27, 20246.526.706.506.666.6659,429,843
Dec 26, 20246.586.646.496.526.5241,776,105
Dec 25, 20246.686.756.426.626.6278,422,310
Dec 24, 20246.756.856.726.826.8234,919,501
Dec 23, 20246.696.906.676.776.7755,609,860
Dec 20, 20246.826.866.636.676.6751,931,036
Dec 19, 20246.756.866.616.806.8066,219,325
Dec 18, 20246.836.926.726.796.7942,415,031
Dec 17, 20246.796.896.726.806.8049,082,170
Dec 16, 20247.137.186.776.816.8179,184,528
Dec 13, 20247.217.257.097.157.1561,598,062
Dec 12, 20247.307.377.157.197.1975,217,523
Dec 11, 20247.237.317.117.277.2790,021,525
Dec 10, 20247.307.497.207.247.24174,055,017
Dec 9, 20246.957.256.917.147.14112,257,408
Dec 6, 20246.676.986.636.976.97128,548,444
Dec 5, 20246.466.656.446.646.6459,331,234
Dec 4, 20246.566.576.436.476.4752,247,917
Dec 3, 20246.646.686.566.586.5849,267,628
Dec 2, 20246.716.816.516.646.6486,790,997
Nov 29, 20246.796.816.636.766.7683,039,960
Nov 28, 20246.766.986.676.796.7990,297,584
Nov 27, 20246.606.836.486.786.78140,767,728
Nov 26, 20246.486.896.466.566.56124,880,090
Nov 25, 20246.556.726.436.476.4797,797,727
Nov 22, 20246.446.686.386.586.58141,210,856
Nov 21, 20246.446.506.366.446.4440,657,356
Nov 20, 20246.326.506.326.456.4586,468,823
Nov 19, 20246.326.456.256.356.3575,735,416
Nov 18, 20246.246.416.226.326.3297,085,464
Nov 15, 20246.056.356.046.266.26138,507,881
Nov 14, 20246.106.156.046.056.0561,619,864
Nov 13, 20246.116.156.086.126.1246,963,941
Nov 12, 20246.156.236.096.126.1266,266,752
Nov 11, 20246.286.296.086.156.15102,073,598
Nov 8, 20246.406.436.236.306.3090,860,566
Nov 7, 20246.206.376.166.376.37105,869,664
Nov 6, 20246.256.286.196.226.2260,379,564
Nov 5, 20246.176.266.136.256.2560,858,246
Nov 4, 20246.096.206.086.206.2066,959,240
Nov 1, 20246.146.146.006.106.1074,994,248
Oct 31, 20246.056.196.026.166.16121,464,646
Oct 30, 20246.006.155.986.056.05101,402,151
Oct 29, 20246.046.105.955.995.99122,374,956
Oct 28, 20245.906.055.876.006.00106,649,027
Oct 25, 20245.925.965.875.885.8864,640,749
Oct 24, 20246.016.085.895.915.9164,660,149
Oct 23, 20245.906.085.876.056.05136,994,502
Oct 22, 20245.845.895.835.895.8938,983,930
Oct 21, 20245.866.025.825.885.8864,489,334
Oct 18, 20245.765.915.735.865.8678,872,834
Oct 17, 20245.825.855.755.805.8064,236,659
Oct 16, 20245.745.875.705.815.8152,761,812
Oct 15, 20245.765.855.715.765.7664,303,040
Oct 14, 20245.805.825.685.785.7867,895,614
Oct 11, 20245.965.965.765.805.80100,580,740
Oct 10, 20245.916.095.836.006.00108,631,321
Oct 9, 20246.256.265.855.885.88167,010,087
Oct 8, 20247.187.186.156.396.39296,810,658
Sep 30, 20246.306.606.256.546.54230,369,152
Sep 27, 20245.896.215.896.156.1588,040,920
Sep 26, 20245.625.855.575.855.8569,765,720
Sep 25, 20245.535.655.515.625.6253,855,739
Sep 24, 20245.315.485.305.485.4849,511,622
Sep 23, 20245.375.375.265.285.2832,695,988
Sep 20, 20245.255.425.185.395.3950,762,132
Sep 19, 20245.285.315.225.265.2636,680,570
Sep 18, 20245.415.425.255.275.2729,764,779
Sep 13, 20245.435.455.355.415.4123,640,175
Sep 12, 20245.475.495.405.435.4325,787,702
Sep 11, 20245.425.475.395.475.4716,322,681
Sep 10, 20245.565.575.335.445.4443,061,785
Sep 9, 20245.585.625.545.565.5616,060,290
Sep 6, 20245.615.625.565.615.6119,262,990
Sep 5, 20245.615.635.575.615.6115,017,494
Sep 4, 20245.585.665.575.615.6121,060,774
Sep 3, 20245.555.615.525.605.6024,199,911
Sep 2, 20245.685.685.565.565.5641,813,620
Aug 30, 20245.655.755.645.705.7044,702,466
Aug 29, 20245.615.715.565.675.6728,311,038
Aug 28, 20245.665.695.575.605.6025,064,801
Aug 27, 20245.685.705.615.665.6623,894,418
Aug 26, 20245.645.715.595.705.7027,533,420
Aug 23, 20245.705.735.625.645.6424,019,908
Aug 22, 20245.705.725.635.695.6931,950,009
Aug 21, 20245.725.765.695.705.7020,605,185
Aug 20, 20245.745.775.715.745.7418,970,450
Aug 19, 20245.685.755.675.745.7424,905,250
Aug 16, 20245.715.725.665.685.6820,827,423
Aug 15, 20245.665.735.645.715.7123,606,928
Aug 14, 20245.645.705.605.685.6822,278,672
Aug 13, 20245.675.675.575.655.6538,309,788
Aug 12, 20245.785.805.665.685.6854,559,553
Aug 9, 20245.865.885.775.805.8046,988,095
Aug 8, 20245.895.945.845.875.8754,877,382
Aug 7, 20245.895.925.825.905.9041,910,735
Aug 6, 20246.006.095.865.915.9159,222,986
Aug 5, 20245.976.095.955.965.9669,719,965
Aug 2, 20245.895.985.865.905.9024,869,170
Aug 1, 20245.895.945.885.915.9118,147,598
Jul 31, 20245.805.935.795.925.9239,627,573
Jul 30, 20245.785.835.695.825.8238,235,323
Jul 29, 20245.845.855.775.795.7924,210,258
Jul 26, 20245.825.895.815.845.8419,251,222
Jul 25, 20245.785.845.765.825.8218,233,395
Jul 24, 20245.845.875.785.795.7922,300,025
Jul 23, 20245.935.955.855.855.8522,773,176
Jul 22, 20245.955.975.905.945.9422,043,801
Jul 19, 20245.875.975.855.955.9532,806,997
Jul 18, 20245.865.935.845.885.8825,664,535
Jul 17, 20245.795.915.765.895.8947,063,477
Jul 16, 20245.735.845.725.795.7931,103,454
Jul 15, 20245.815.845.715.745.7450,668,443
Jul 12, 20245.955.955.755.865.8691,282,647
Jul 11, 20245.796.035.796.036.0369,723,708
Jul 10, 20245.895.925.755.765.7636,865,255
Jul 9, 20245.815.905.775.905.9030,081,682
Jul 8, 20245.815.875.795.815.8130,292,800
Jul 5, 20245.785.785.785.785.78-
Jul 4, 20245.955.965.775.785.7833,172,100
Jul 3, 20245.935.985.895.955.9517,825,100
Jul 2, 20245.875.985.855.915.9131,190,400
Jul 1, 20245.865.925.835.875.8720,360,800
Jun 28, 20245.835.905.815.895.8933,049,350
Jun 27, 20245.815.905.775.835.8323,575,838
Jun 26, 20245.785.845.725.835.8327,164,301
Jun 25, 20245.785.815.715.785.7844,143,310
Jun 24, 20245.735.845.665.785.7862,502,367
Jun 21, 20245.815.855.705.785.7850,188,444
Jun 20, 20245.845.935.775.825.8244,426,087
Jun 19, 20245.915.945.815.845.8436,885,165
Jun 18, 20245.825.985.805.955.9547,276,951
Jun 17, 20245.755.885.695.855.8540,006,858
Jun 14, 20245.775.805.735.785.7829,801,618
Jun 13, 20245.875.875.675.805.8053,931,382
Jun 12, 20245.835.905.825.865.8625,270,559
Jun 11, 20245.885.895.805.855.8530,097,117
Jun 7, 20245.885.925.835.875.8723,532,569
Jun 6, 20245.915.935.825.855.8528,928,058
Jun 5, 20245.915.995.905.935.9336,152,643
Jun 4, 20245.835.935.815.925.9234,241,901
Jun 3, 20245.895.915.785.835.8338,866,860
May 31, 20245.945.965.875.885.8828,013,106
May 30, 20245.895.965.885.905.9024,594,969

Related Tickers

603885.SS Juneyao Airlines Co., Ltd
13.92
-1.69%
 
601111.SS Air China Limited
8.02
-0.12%
 
5238.KL AirAsia X Berhad
1.6800
-2.33%
 
SRFM Surf Air Mobility Inc.
2.3300
-1.69%
 
UAL United Airlines Holdings, Inc.
79.45
+1.11%
 
AC.TO Air Canada
19.20
-1.89%