Shanghai - Delayed Quote CNY

Hainan Airport Infrastructure Co., Ltd (600515.SS)

3.4200
-0.0200
(-0.58%)
At close: 3:00:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20253.44003.45003.39003.42003.420035,291,545
Jun 9, 20253.45003.46003.43003.44003.440038,326,724
Jun 6, 20253.39003.49003.38003.46003.460077,568,531
Jun 5, 20253.41003.42003.37003.38003.380037,534,913
Jun 4, 20253.41003.43003.39003.42003.420033,184,168
Jun 3, 20253.42003.44003.40003.41003.410036,893,994
May 30, 20253.47003.48003.44003.45003.450034,585,952
May 29, 20253.43003.48003.42003.47003.470032,691,040
May 28, 20253.43003.45003.42003.43003.430022,849,269
May 27, 20253.44003.44003.39003.43003.430045,131,762
May 26, 20253.46003.48003.40003.43003.430041,235,895
May 23, 20253.50003.52003.46003.46003.460034,063,989
May 22, 20253.53003.55003.50003.51003.510026,676,174
May 21, 20253.56003.56003.53003.54003.540023,270,287
May 20, 20253.56003.57003.53003.55003.550029,174,690
May 19, 20253.53003.58003.52003.55003.550042,379,829
May 16, 20253.52003.55003.50003.53003.530036,627,148
May 15, 20253.56003.58003.51003.52003.520034,365,084
May 14, 20253.53003.57003.52003.55003.550034,583,767
May 13, 20253.56003.57003.53003.54003.540028,067,357
May 12, 20253.56003.56003.52003.55003.550038,582,016
May 9, 20253.58003.59003.53003.54003.540034,157,055
May 8, 20253.58003.59003.56003.58003.580034,079,507
May 7, 20253.62003.64003.58003.58003.580062,409,822
May 6, 20253.65003.65003.56003.60003.600099,983,783
Apr 30, 20253.50003.55003.49003.51003.510043,111,850
Apr 29, 20253.50003.54003.48003.51003.510029,253,704
Apr 28, 20253.55003.57003.49003.52003.520043,825,060
Apr 25, 20253.54003.56003.52003.53003.530035,402,202
Apr 24, 20253.57003.58003.53003.54003.540031,418,827
Apr 23, 20253.63003.65003.56003.56003.560050,594,604
Apr 22, 20253.62003.66003.61003.63003.630048,398,599
Apr 21, 20253.62003.64003.59003.61003.610035,124,692
Apr 18, 20253.62003.65003.58003.63003.630047,600,343
Apr 17, 20253.62003.66003.60003.63003.630046,156,443
Apr 16, 20253.67003.68003.58003.65003.650069,175,949
Apr 15, 20253.75003.76003.63003.66003.6600102,406,281
Apr 14, 20253.75003.95003.69003.76003.7600192,902,665
Apr 11, 20253.70003.80003.66003.78003.7800114,451,251
Apr 10, 20253.70003.84003.63003.75003.7500194,008,959
Apr 9, 20253.36003.75003.33003.75003.7500169,696,503
Apr 8, 20253.34003.43003.30003.41003.4100105,884,297
Apr 7, 20253.56003.56003.28003.29003.2900131,999,903
Apr 3, 20253.58003.67003.57003.64003.640059,635,649
Apr 2, 20253.61003.66003.59003.61003.610037,561,272
Apr 1, 20253.62003.64003.59003.61003.610036,549,241
Mar 31, 20253.66003.70003.60003.62003.620046,598,947
Mar 28, 20253.70003.71003.64003.65003.650042,123,757
Mar 27, 20253.70003.71003.65003.69003.690030,856,448
Mar 26, 20253.69003.74003.68003.70003.700031,365,115
Mar 25, 20253.72003.73003.68003.70003.700037,399,346
Mar 24, 20253.75003.76003.69003.72003.720053,028,690
Mar 21, 20253.79003.84003.73003.74003.740069,439,832
Mar 20, 20253.79003.82003.77003.80003.800035,757,985
Mar 19, 20253.79003.85003.76003.79003.790050,574,813
Mar 18, 20253.83003.86003.78003.78003.780055,549,233
Mar 17, 20253.80003.85003.79003.82003.820059,590,476
Mar 14, 20253.74003.79003.72003.77003.770040,709,093
Mar 13, 20253.78003.78003.72003.73003.730034,065,005
Mar 12, 20253.84003.86003.77003.77003.770047,434,467
Mar 11, 20253.78003.84003.76003.84003.840048,550,252
Mar 10, 20253.81003.84003.75003.81003.810054,674,237
Mar 7, 20253.83003.84003.79003.82003.820042,745,518
Mar 6, 20253.75003.87003.73003.83003.830088,518,325
Mar 5, 20253.76003.78003.69003.76003.760044,822,044
Mar 4, 20253.73003.76003.69003.75003.750036,407,818
Mar 3, 20253.80003.83003.72003.74003.740052,543,886
Feb 28, 20253.76003.84003.74003.78003.780088,670,051
Feb 27, 20253.69003.86003.68003.78003.7800115,300,066
Feb 26, 20253.67003.71003.65003.69003.690041,627,806
Feb 25, 20253.64003.75003.57003.66003.660082,991,094
Feb 24, 20253.59003.68003.58003.66003.660068,540,532
Feb 21, 20253.60003.64003.56003.61003.610047,743,389
Feb 20, 20253.61003.66003.58003.60003.600045,854,076
Feb 19, 20253.58003.69003.57003.62003.620052,877,064
Feb 18, 20253.64003.65003.57003.58003.580048,155,743
Feb 17, 20253.64003.68003.61003.64003.640040,311,582
Feb 14, 20253.67003.68003.62003.64003.640042,745,949
Feb 13, 20253.69003.74003.67003.67003.670044,649,361
Feb 12, 20253.65003.71003.63003.70003.700047,166,589
Feb 11, 20253.70003.71003.62003.64003.640037,723,141
Feb 10, 20253.71003.75003.67003.69003.690041,364,617
Feb 7, 20253.64003.77003.61003.70003.700063,285,859
Feb 6, 20253.61003.64003.56003.63003.630038,330,653
Feb 5, 20253.65003.67003.58003.60003.600034,058,785
Jan 27, 20253.70003.74003.65003.65003.650031,278,968
Jan 24, 20253.66003.69003.63003.67003.670032,641,482
Jan 23, 20253.68003.73003.65003.65003.650046,177,865
Jan 22, 20253.73003.74003.63003.66003.660045,107,919
Jan 21, 20253.80003.82003.72003.74003.740047,266,197
Jan 20, 20253.81003.84003.75003.77003.770052,119,472
Jan 17, 20253.84003.87003.79003.81003.810060,183,020
Jan 16, 20253.72003.85003.72003.82003.820086,450,492
Jan 15, 20253.68003.79003.61003.72003.720088,243,985
Jan 14, 20253.50003.68003.49003.68003.680078,823,748
Jan 13, 20253.44003.50003.41003.49003.490042,664,671
Jan 10, 20253.48003.49003.44003.45003.450033,497,962
Jan 9, 20253.49003.56003.48003.48003.480040,816,650
Jan 8, 20253.51003.54003.43003.50003.500054,912,274
Jan 7, 20253.50003.52003.47003.51003.510032,607,747
Jan 6, 20253.52003.54003.47003.49003.490045,512,228
Jan 3, 20253.63003.64003.51003.52003.520058,456,690
Jan 2, 20253.78003.79003.60003.63003.630071,527,551
Dec 31, 20243.81003.86003.78003.78003.780051,625,832
Dec 30, 20243.88003.89003.80003.82003.820056,458,806
Dec 27, 20243.79003.93003.78003.89003.890088,724,561
Dec 26, 20243.78003.81003.78003.78003.780033,534,921
Dec 25, 20243.86003.86003.78003.79003.790042,995,869
Dec 24, 20243.83003.87003.81003.87003.870049,785,816
Dec 23, 20243.92003.92003.83003.84003.840058,534,058
Dec 20, 20243.80003.93003.79003.91003.9100109,241,673
Dec 19, 20243.78003.80003.74003.79003.790057,743,098
Dec 18, 20243.86003.88003.79003.81003.810076,339,100
Dec 17, 20243.86003.87003.78003.81003.810067,530,236
Dec 16, 20243.89003.92003.84003.85003.850085,956,419
Dec 13, 20243.98004.01003.89003.89003.8900100,185,908
Dec 12, 20243.99004.01003.95004.00004.000072,447,482
Dec 11, 20243.93004.02003.92004.00004.0000116,635,173
Dec 10, 20244.06004.09003.93003.94003.9400103,423,318
Dec 9, 20243.96004.06003.91003.95003.950085,734,425
Dec 6, 20243.95004.00003.90003.97003.970091,606,625
Dec 5, 20243.94004.01003.90003.95003.950093,522,748
Dec 4, 20244.03004.11003.95003.97003.9700161,269,105
Dec 3, 20244.35004.37004.07004.08004.0800342,717,549
Dec 2, 20243.95004.22003.94004.22004.2200306,390,053
Nov 29, 20243.93003.95003.83003.84003.8400124,902,001
Nov 28, 20243.85004.03003.84003.95003.9500105,629,226
Nov 27, 20243.77003.85003.73003.85003.850059,620,536
Nov 26, 20243.82003.87003.78003.79003.790056,710,091
Nov 25, 20243.80003.85003.75003.82003.820075,801,972
Nov 22, 20243.83003.94003.78003.79003.790088,588,769
Nov 21, 20243.83003.92003.82003.84003.840059,925,015
Nov 20, 20243.80003.85003.78003.83003.830060,072,426
Nov 19, 20243.81003.89003.73003.83003.830086,664,472
Nov 18, 20243.92003.96003.79003.82003.8200101,826,700
Nov 15, 20243.96004.10003.92003.94003.9400128,629,909
Nov 14, 20244.00004.03003.92003.96003.960099,864,273
Nov 13, 20243.90004.02003.87003.99003.9900134,618,532
Nov 12, 20243.91003.95003.88003.92003.9200100,455,180
Nov 11, 20244.01004.02003.87003.91003.9100144,350,736
Nov 8, 20244.13004.26004.03004.07004.0700220,037,680
Nov 7, 20243.90004.28003.86004.12004.1200255,783,981
Nov 6, 20244.00004.07003.82003.98003.9800260,535,420
Nov 5, 20243.62003.97003.59003.97003.9700170,426,476
Nov 4, 20243.51003.62003.47003.61003.610095,602,736
Nov 1, 20243.52003.61003.44003.51003.510086,171,881
Oct 31, 20243.43003.55003.40003.52003.5200103,964,789
Oct 30, 20243.38003.45003.37003.43003.430057,808,140
Oct 29, 20243.50003.52003.38003.38003.380078,410,671
Oct 28, 20243.43003.52003.40003.51003.510062,353,163
Oct 25, 20243.39003.47003.39003.43003.430050,968,223
Oct 24, 20243.42003.44003.38003.39003.390042,459,055
Oct 23, 20243.37003.47003.36003.43003.430066,243,306
Oct 22, 20243.32003.37003.30003.37003.370054,368,927
Oct 21, 20243.34003.36003.28003.33003.330070,737,959
Oct 18, 20243.29003.38003.22003.34003.340088,383,118
Oct 17, 20243.43003.46003.30003.30003.300070,237,253
Oct 16, 20243.36003.44003.35003.42003.420064,407,150
Oct 15, 20243.45003.48003.38003.39003.390055,664,344
Oct 14, 20243.45003.49003.42003.47003.470055,814,515
Oct 11, 20243.51003.52003.39003.42003.420057,644,657
Oct 10, 20243.56003.61003.43003.51003.510092,238,477
Oct 9, 20243.83003.83003.49003.51003.5100112,891,202
Oct 8, 20244.20004.21003.71003.88003.8800185,430,934
Sep 30, 20243.62003.86003.62003.83003.8300166,636,136
Sep 27, 20243.46003.54003.46003.52003.520047,655,388
Sep 26, 20243.25003.43003.24003.42003.420061,476,022
Sep 25, 20243.22003.34003.22003.25003.250050,474,921
Sep 24, 20243.12003.20003.11003.20003.200044,584,361
Sep 23, 20243.13003.13003.09003.10003.100017,984,819
Sep 20, 20243.10003.14003.07003.12003.120038,852,448
Sep 19, 20243.07003.13003.03003.11003.110033,246,781
Sep 18, 20243.07003.09003.01003.07003.070026,825,179
Sep 13, 20243.09003.10003.06003.08003.080020,784,262
Sep 12, 20243.04003.13003.04003.09003.090031,626,797
Sep 11, 20243.00003.06002.99003.04003.040022,160,362
Sep 10, 20243.04003.08002.96003.01003.010034,968,616
Sep 9, 20243.03003.07003.01003.05003.050024,203,323
Sep 6, 20243.13003.18003.04003.05003.050039,626,001
Sep 5, 20243.00003.10002.99003.10003.100045,913,046
Sep 4, 20243.01003.04002.98002.99002.990025,244,435
Sep 3, 20243.04003.06003.00003.02003.020028,955,962
Sep 2, 20243.15003.15003.04003.04003.040041,833,704
Aug 30, 20243.11003.20003.10003.16003.160042,495,745
Aug 29, 20243.15003.17003.11003.11003.110027,724,777
Aug 28, 20243.16003.21003.12003.15003.150029,123,584
Aug 27, 20243.32003.33003.13003.15003.150043,364,605
Aug 26, 20243.28003.36003.27003.32003.320025,272,438
Aug 23, 20243.30003.31003.26003.28003.280017,218,659
Aug 22, 20243.32003.35003.29003.29003.290021,446,100
Aug 21, 20243.33003.36003.31003.32003.320015,389,211
Aug 20, 20243.38003.39003.31003.34003.340019,773,954
Aug 19, 20243.38003.41003.36003.37003.370015,328,489
Aug 16, 20243.41003.42003.37003.38003.380019,040,709
Aug 15, 20243.36003.42003.34003.40003.400024,279,181
Aug 14, 20243.40003.42003.36003.36003.360016,133,123
Aug 13, 20243.41003.42003.37003.40003.400017,292,098
Aug 12, 20243.45003.46003.39003.41003.410023,008,162
Aug 9, 20243.45003.49003.44003.45003.450030,475,416
Aug 8, 20243.40003.48003.40003.46003.460035,540,781
Aug 7, 20243.43003.44003.40003.41003.410016,091,233
Aug 6, 20243.40003.43003.38003.42003.420027,090,849
Aug 5, 20243.40003.45003.37003.38003.380033,643,215
Aug 2, 20243.38003.43003.37003.40003.400021,831,549
Aug 1, 20243.43003.44003.37003.40003.400026,282,415
Jul 31, 20243.42003.45003.39003.42003.420032,451,820
Jul 30, 20243.33003.39003.32003.38003.380026,991,458
Jul 29, 20243.34003.35003.31003.33003.330018,946,107
Jul 26, 20243.28003.35003.27003.33003.330020,576,885
Jul 25, 20243.25003.29003.23003.27003.270023,978,933
Jul 24, 20243.28003.32003.23003.25003.250030,761,843
Jul 23, 20243.36003.38003.27003.27003.270031,837,501
Jul 22, 20243.38003.40003.35003.36003.360030,821,099
Jul 19, 20243.33003.40003.32003.38003.380033,048,354
Jul 18, 20243.32003.36003.29003.33003.330036,272,527
Jul 17, 20243.25003.34003.24003.32003.320035,094,690
Jul 16, 20243.22003.28003.21003.25003.250020,750,415
Jul 15, 20243.23003.24003.19003.24003.240021,646,595
Jul 12, 20243.16003.24003.16003.23003.230032,235,162
Jul 11, 20243.13003.19003.10003.17003.170030,723,950
Jul 10, 20243.14003.14003.06003.09003.090046,567,130
Jul 9, 20243.18003.21003.14003.19003.190020,495,488
Jul 8, 20243.21003.25003.17003.18003.180021,022,973
Jul 5, 20243.21003.21003.21003.21003.2100-
Jul 4, 20243.33003.34003.20003.21003.210031,922,571
Jul 3, 20243.26003.35003.25003.33003.330035,266,174
Jul 2, 20243.22003.31003.20003.27003.270030,959,830
Jul 1, 20243.14003.23003.13003.22003.220029,030,761
Jun 28, 20243.13003.21003.13003.14003.140030,800,906
Jun 27, 20243.16003.19003.13003.14003.140023,093,025
Jun 26, 20243.21003.22003.09003.18003.180039,274,136
Jun 25, 20243.23003.27003.20003.22003.220021,752,423
Jun 24, 20243.29003.30003.22003.23003.230022,548,932
Jun 21, 20243.27003.32003.25003.30003.300025,835,776
Jun 20, 20243.32003.35003.26003.27003.270031,959,860
Jun 19, 20243.36003.37003.33003.34003.340015,883,403
Jun 18, 20243.35003.38003.35003.36003.360017,033,468
Jun 17, 20243.42003.42003.35003.36003.360028,743,502
Jun 14, 20243.39003.48003.36003.44003.440054,335,484
Jun 13, 20243.36003.42003.31003.40003.400055,218,131
Jun 12, 20243.37003.38003.35003.35003.350019,744,230
Jun 11, 20243.38003.40003.35003.36003.360023,155,412

Related Tickers

8905.T AEON Mall Co., Ltd.
2,786.00
-0.20%
 
3288.T Open House Group Co., Ltd.
6,213.00
-0.14%
 
8803.T Heiwa Real Estate Co., Ltd.
4,415.00
-0.79%
 
8802.T Mitsubishi Estate Co., Ltd.
2,696.00
-0.09%
 
8801.T Mitsui Fudosan Co., Ltd.
1,366.50
+0.40%