The latest news and updates on Trump's tariffs

Shanghai - Delayed Quote CNY

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

53.98

+0.24

+(0.45%)

At close: January 27 at 3:00:04 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Jan 27, 2025	53.86	54.66	53.63	53.98	53.98	3,225,151
Jan 24, 2025	53.45	53.82	53.11	53.74	53.74	2,677,036
Jan 23, 2025	53.40	53.75	53.08	53.45	53.45	3,066,186
Jan 22, 2025	54.90	55.24	52.00	53.06	53.06	7,210,347
Jan 21, 2025	54.38	55.25	53.86	55.06	55.06	5,383,300
Jan 20, 2025	54.71	55.29	53.76	53.78	53.78	4,225,846
Jan 17, 2025	53.40	54.90	53.06	54.26	54.26	4,362,792
Jan 16, 2025	54.19	54.80	53.24	53.40	53.40	4,127,774
Jan 15, 2025	53.84	54.58	53.47	54.20	54.20	3,512,180
Jan 14, 2025	53.31	54.36	53.00	54.32	54.32	4,837,032
Jan 13, 2025	54.22	54.59	52.98	53.30	53.30	5,646,679
Jan 10, 2025	56.11	57.30	54.70	54.70	54.70	4,995,798
Jan 9, 2025	55.65	57.05	55.57	56.41	56.41	3,537,784
Jan 8, 2025	55.35	56.68	54.99	56.05	56.05	4,793,109
Jan 7, 2025	56.50	56.99	55.12	55.65	55.65	3,138,692
Jan 6, 2025	56.38	56.40	55.01	55.56	55.56	3,148,745
Jan 3, 2025	55.88	56.68	55.11	56.10	56.10	4,156,000
Jan 2, 2025	57.65	57.90	55.51	55.80	55.80	3,991,323
Dec 31, 2024	57.98	58.62	57.45	57.67	57.67	4,040,128
Dec 30, 2024	57.20	58.33	56.51	57.90	57.90	4,207,162
Dec 27, 2024	57.65	58.44	57.41	57.80	57.80	2,384,191
Dec 26, 2024	57.00	58.69	57.00	57.76	57.76	4,820,412
Dec 25, 2024	56.50	57.40	56.15	57.19	57.19	3,491,581
Dec 24, 2024	56.27	57.30	56.15	57.00	57.00	3,492,640
Dec 23, 2024	55.83	57.16	55.68	56.28	56.28	5,273,465
Dec 20, 2024	55.01	57.17	55.00	55.69	55.69	5,170,292
Dec 19, 2024	55.76	55.76	54.91	55.30	55.30	4,301,062
Dec 18, 2024	56.52	56.52	55.70	55.78	55.78	3,112,858
Dec 17, 2024	56.47	56.72	55.77	56.21	56.21	2,743,125
Dec 16, 2024	57.97	58.19	56.00	56.24	56.24	4,228,962
Dec 13, 2024	58.38	59.10	57.88	58.00	58.00	4,089,043
Dec 12, 2024	57.45	58.69	56.88	58.60	58.60	6,075,486
Dec 11, 2024	58.20	58.50	57.01	57.17	57.17	7,418,439
Dec 10, 2024	58.70	59.62	57.91	58.50	58.50	8,397,254
Dec 9, 2024	57.71	58.87	57.33	57.86	57.86	4,829,709
Dec 6, 2024	56.29	58.14	56.29	57.69	57.69	6,653,585
Dec 5, 2024	55.64	56.64	55.35	56.29	56.29	3,184,174
Dec 4, 2024	56.10	56.49	55.33	55.80	55.80	3,539,803
Dec 3, 2024	56.55	56.65	55.88	56.05	56.05	3,929,182
Dec 2, 2024	57.15	57.88	55.72	56.46	56.46	5,097,138
Nov 29, 2024	57.50	57.59	56.06	57.02	57.02	5,774,669
Nov 28, 2024	57.79	58.88	56.72	57.26	57.26	4,408,001
Nov 27, 2024	56.60	58.40	56.55	57.79	57.79	5,285,320
Nov 26, 2024	56.50	59.59	56.49	56.78	56.78	6,774,499
Nov 25, 2024	58.36	59.39	56.63	57.16	57.16	5,155,842
Nov 22, 2024	59.18	60.26	57.62	57.98	57.98	5,042,963
Nov 21, 2024	59.02	59.38	58.00	59.08	59.08	2,937,800
Nov 20, 2024	58.07	59.93	58.07	59.44	59.44	5,728,888
Nov 19, 2024	57.96	58.33	57.13	58.30	58.30	4,515,653
Nov 18, 2024	56.26	58.99	56.10	58.09	58.09	7,115,868
Nov 15, 2024	55.25	56.64	55.12	56.26	56.26	4,857,400
Nov 14, 2024	55.53	55.98	55.08	55.24	55.24	4,797,909
Nov 13, 2024	56.65	56.94	55.59	55.83	55.83	3,821,247
Nov 12, 2024	56.70	57.59	56.00	56.30	56.30	4,493,791
Nov 11, 2024	57.20	57.34	55.98	56.70	56.70	6,060,727
Nov 8, 2024	58.99	59.19	57.27	57.80	57.80	5,357,126
Nov 7, 2024	56.83	59.17	56.83	58.91	58.91	5,639,105
Nov 6, 2024	56.80	57.23	56.30	57.03	57.03	4,130,416
Nov 5, 2024	56.63	57.10	56.36	56.77	56.77	4,546,000
Nov 4, 2024	55.42	57.00	55.00	56.84	56.84	4,435,327
Nov 1, 2024	54.77	55.56	54.30	55.30	55.30	4,235,305
Oct 31, 2024	55.49	56.87	54.16	54.93	54.93	8,122,278
Oct 30, 2024	55.81	56.78	55.61	56.27	56.27	3,579,191
Oct 29, 2024	56.37	57.35	55.68	56.10	56.10	4,396,733
Oct 28, 2024	54.80	56.32	54.53	56.10	56.10	5,406,919
Oct 25, 2024	55.15	55.25	54.51	54.86	54.86	5,404,830
Oct 24, 2024	54.70	55.95	54.30	54.89	54.89	5,034,611
Oct 23, 2024	54.15	55.40	53.91	54.75	54.75	6,706,585
Oct 22, 2024	53.58	54.48	53.01	54.16	54.16	6,186,574
Oct 21, 2024	52.81	54.34	52.67	53.58	53.58	10,873,920
Oct 18, 2024	52.30	53.66	51.70	53.11	53.11	9,408,003
Oct 17, 2024	52.98	53.45	52.13	52.30	52.30	5,906,322
Oct 16, 2024	52.05	53.23	51.65	52.96	52.96	9,421,843
Oct 15, 2024	53.80	54.10	52.54	52.59	52.59	11,778,738
Oct 14, 2024	56.80	56.80	53.12	53.80	53.80	26,454,740
Oct 11, 2024	57.80	57.90	55.92	57.18	57.18	6,908,416
Oct 10, 2024	58.15	59.18	57.47	57.90	57.90	7,774,174
Oct 9, 2024	59.99	60.05	57.50	57.90	57.90	11,985,353
Oct 8, 2024	67.00	67.62	57.51	62.18	62.18	27,446,006
Sep 30, 2024	60.00	62.67	58.90	61.81	61.81	21,791,920
Sep 27, 2024	55.63	58.88	55.63	58.80	58.80	8,007,689
Sep 26, 2024	51.10	54.58	51.00	54.45	54.45	7,070,670
Sep 25, 2024	51.48	52.40	50.98	51.10	51.10	5,529,140
Sep 24, 2024	49.76	51.20	49.14	50.80	50.80	4,950,164
Sep 23, 2024	49.26	50.05	48.97	49.40	49.40	3,522,012
Sep 20, 2024	48.75	49.67	47.72	49.50	49.50	4,110,403
Sep 19, 2024	48.38	49.97	48.18	48.83	48.83	5,377,638
Sep 18, 2024	48.60	48.80	47.83	48.26	48.26	2,817,804
Sep 13, 2024	49.25	49.47	48.60	48.60	48.60	1,698,300
Sep 12, 2024	49.98	50.32	49.12	49.15	49.15	2,464,824
Sep 11, 2024	49.98	51.05	49.80	50.00	50.00	3,325,953
Sep 10, 2024	49.54	50.25	48.83	50.00	50.00	3,449,595
Sep 9, 2024	49.71	50.07	49.41	49.67	49.67	2,699,152
Sep 6, 2024	50.35	50.65	49.68	49.71	49.71	1,999,520
Sep 5, 2024	51.63	51.66	50.42	50.53	50.53	4,693,722
Sep 4, 2024	50.20	51.75	49.98	51.63	51.63	6,841,027
Sep 3, 2024	49.29	50.66	48.82	49.76	49.76	5,102,898
Sep 2, 2024	50.10	50.10	48.72	49.10	49.10	5,587,090
Aug 30, 2024	48.77	50.98	48.49	50.48	50.48	7,429,775
Aug 29, 2024	48.24	48.60	47.72	48.56	48.56	3,629,300
Aug 28, 2024	48.95	49.28	48.02	48.22	48.22	2,140,740
Aug 27, 2024	49.11	49.11	48.31	48.99	48.99	2,879,306
Aug 26, 2024	49.80	49.88	48.60	49.11	49.11	3,328,742
Aug 23, 2024	49.42	50.08	49.31	49.76	49.76	2,284,918
Aug 22, 2024	49.47	49.95	48.41	49.70	49.70	3,623,510
Aug 21, 2024	49.90	50.28	49.40	49.47	49.47	1,916,325
Aug 20, 2024	50.05	50.60	49.99	50.05	50.05	2,575,362
Aug 19, 2024	50.39	50.68	49.90	50.29	50.29	2,942,888
Aug 16, 2024	50.05	50.78	49.15	50.55	50.55	5,783,389
Aug 15, 2024	50.42	50.53	49.83	50.19	50.19	3,705,912
Aug 14, 2024	50.60	50.89	50.02	50.43	50.43	3,621,940
Aug 13, 2024	52.20	52.38	49.74	50.67	50.67	8,157,951
Aug 12, 2024	53.70	54.03	52.16	52.25	52.25	4,774,515
Aug 9, 2024	0.70 Dividend
Aug 9, 2024	55.48	55.87	53.80	53.80	53.80	4,766,497
Aug 8, 2024	55.72	56.66	55.72	55.87	55.17	2,968,688
Aug 7, 2024	55.85	56.14	55.53	55.83	55.13	1,868,097
Aug 6, 2024	56.03	56.88	55.41	55.85	55.15	4,778,206
Aug 5, 2024	54.80	56.66	54.80	55.96	55.26	10,950,071
Aug 2, 2024	53.61	54.66	53.55	54.48	53.80	2,625,450
Aug 1, 2024	54.15	54.28	53.52	53.83	53.16	1,923,115
Jul 31, 2024	53.00	54.88	53.00	54.15	53.47	4,672,169
Jul 30, 2024	53.46	53.58	52.70	53.13	52.46	1,927,531
Jul 29, 2024	54.01	54.19	53.21	53.65	52.98	2,188,003
Jul 26, 2024	53.67	54.36	53.22	54.11	53.43	2,760,209
Jul 25, 2024	53.30	54.00	53.26	53.81	53.14	1,972,847
Jul 24, 2024	53.38	53.81	52.86	53.65	52.98	2,732,821
Jul 23, 2024	54.46	54.50	53.64	53.65	52.98	2,336,678
Jul 22, 2024	55.66	55.68	54.11	54.45	53.77	3,093,960
Jul 19, 2024	55.11	55.77	54.75	55.65	54.95	2,459,283
Jul 18, 2024	55.32	55.46	54.63	55.13	54.44	2,329,998
Jul 17, 2024	53.80	55.39	53.35	55.33	54.64	4,351,816
Jul 16, 2024	53.51	54.05	53.22	53.80	53.13	3,514,065
Jul 15, 2024	53.60	54.28	53.48	53.55	52.88	2,065,610
Jul 12, 2024	54.42	54.42	53.30	53.85	53.18	2,785,652
Jul 11, 2024	52.70	54.53	52.53	54.42	53.74	4,821,969
Jul 10, 2024	53.92	53.96	52.40	52.50	51.84	4,022,524
Jul 9, 2024	53.08	54.18	52.38	54.10	53.42	3,433,404
Jul 8, 2024	53.31	53.55	52.61	53.25	52.58	2,920,866
Jul 5, 2024	54.20	54.20	54.20	54.20	53.52	-
Jul 4, 2024	55.16	55.16	53.66	54.20	53.52	5,523,146
Jul 3, 2024	55.45	55.71	54.89	55.05	54.36	2,750,660
Jul 2, 2024	56.40	56.40	55.41	55.51	54.81	3,253,000
Jul 1, 2024	56.31	56.57	55.96	56.35	55.64	1,987,700
Jun 28, 2024	56.51	56.85	56.00	56.33	55.62	3,783,790
Jun 27, 2024	56.63	57.20	56.43	56.51	55.80	1,625,400
Jun 26, 2024	55.91	56.97	55.39	56.90	56.19	3,091,340
Jun 25, 2024	56.05	56.54	55.56	55.91	55.21	2,761,426
Jun 24, 2024	55.70	56.34	55.70	56.08	55.38	2,009,907
Jun 21, 2024	55.65	56.30	55.65	56.10	55.40	2,204,377
Jun 20, 2024	56.23	56.40	55.52	55.83	55.13	2,829,607
Jun 19, 2024	56.70	56.90	55.90	56.48	55.77	3,512,942
Jun 18, 2024	57.16	57.43	56.20	56.78	56.07	2,912,142
Jun 17, 2024	57.00	57.47	56.50	57.01	56.30	2,346,037
Jun 14, 2024	56.66	57.13	56.33	56.97	56.26	1,998,891
Jun 13, 2024	57.28	57.31	56.10	56.91	56.20	3,395,718
Jun 12, 2024	57.68	57.75	57.00	57.28	56.56	2,981,987
Jun 11, 2024	57.84	57.84	56.88	57.37	56.65	2,317,717
Jun 7, 2024	57.87	58.20	57.36	57.67	56.95	2,085,382
Jun 6, 2024	57.85	58.11	57.35	57.50	56.78	2,547,076
Jun 5, 2024	57.50	58.39	57.40	57.85	57.13	3,135,668
Jun 4, 2024	56.72	57.66	56.38	57.47	56.75	3,816,960
Jun 3, 2024	56.13	56.77	55.50	56.60	55.89	3,905,810
May 31, 2024	56.45	56.93	55.92	56.15	55.45	3,247,399
May 30, 2024	56.50	56.86	56.20	56.44	55.73	2,509,840
May 29, 2024	57.00	57.23	56.46	56.66	55.95	2,929,913
May 28, 2024	57.70	57.75	57.02	57.05	56.34	2,232,093
May 27, 2024	57.30	57.84	57.02	57.79	57.07	3,179,976
May 24, 2024	57.22	58.28	57.04	57.12	56.40	2,929,200
May 23, 2024	57.97	58.09	57.17	57.38	56.66	3,473,173
May 22, 2024	58.16	59.20	57.80	57.92	57.19	6,532,473
May 21, 2024	58.50	58.69	58.02	58.18	57.45	4,399,010
May 20, 2024	56.70	58.78	56.66	58.45	57.72	8,784,087
May 17, 2024	55.31	56.75	55.29	56.65	55.94	6,988,073
May 16, 2024	55.09	55.58	54.45	55.50	54.80	6,352,340
May 15, 2024	54.99	55.25	54.40	55.04	54.35	4,422,800
May 14, 2024	54.80	55.19	53.72	55.06	54.37	7,983,484
May 13, 2024	55.10	55.19	54.36	54.87	54.18	5,685,745
May 10, 2024	55.41	55.85	54.50	55.36	54.67	7,227,568
May 9, 2024	55.07	55.73	55.07	55.67	54.97	4,973,031
May 8, 2024	55.50	55.81	54.94	55.07	54.38	6,337,614
May 7, 2024	57.45	57.68	55.25	55.75	55.05	11,285,822
May 6, 2024	57.68	58.46	57.15	57.46	56.74	9,033,513
Apr 30, 2024	57.15	58.10	56.38	56.79	56.08	9,126,502
Apr 29, 2024	58.18	58.18	55.80	55.99	55.29	13,618,337
Apr 26, 2024	58.63	58.78	58.02	58.38	57.65	5,426,509
Apr 25, 2024	58.68	59.15	57.93	58.60	57.87	4,597,200
Apr 24, 2024	57.60	58.75	57.33	58.75	58.01	5,585,070
Apr 23, 2024	57.39	57.69	56.30	57.42	56.70	4,945,863
Apr 22, 2024	57.45	57.82	56.95	57.39	56.67	3,851,825
Apr 19, 2024	58.35	58.58	56.58	56.98	56.27	5,057,615
Apr 18, 2024	57.39	59.22	57.35	58.57	57.84	6,360,964
Apr 17, 2024	57.56	58.12	56.91	57.46	56.74	4,912,594
Apr 16, 2024	58.40	58.79	57.37	57.50	56.78	5,521,723
Apr 15, 2024	58.33	58.95	57.85	58.49	57.76	5,067,444
Apr 12, 2024	58.44	59.09	57.92	58.36	57.63	3,545,009
Apr 11, 2024	58.08	58.75	57.73	58.06	57.33	3,907,296
Apr 10, 2024	56.50	58.64	56.33	58.23	57.50	3,825,479
Apr 9, 2024	56.15	56.95	55.33	56.65	55.94	2,769,413
Apr 8, 2024	56.60	57.05	56.03	56.15	55.45	2,458,370
Apr 3, 2024	57.28	57.36	56.18	56.60	55.89	2,495,831
Apr 2, 2024	56.98	57.49	56.62	57.28	56.56	2,652,737
Apr 1, 2024	55.38	57.20	55.31	57.00	56.29	3,286,016
Mar 29, 2024	54.94	55.10	54.63	55.34	54.65	1,054,497
Mar 28, 2024	54.45	55.36	54.45	55.00	54.31	1,923,406
Mar 27, 2024	54.74	55.10	54.45	54.45	53.77	1,636,919
Mar 26, 2024	55.09	55.41	54.60	54.68	53.99	1,727,768
Mar 25, 2024	55.00	56.34	54.78	55.00	54.31	4,656,987
Mar 22, 2024	55.71	55.89	55.00	55.14	54.45	2,715,620
Mar 21, 2024	55.98	56.60	55.61	55.83	55.13	1,927,800
Mar 20, 2024	55.90	56.50	55.74	56.07	55.37	3,620,979
Mar 19, 2024	56.88	56.91	55.82	55.90	55.20	2,670,452
Mar 18, 2024	56.54	57.57	56.16	56.93	56.22	4,321,170
Mar 15, 2024	55.66	56.89	55.66	56.48	55.77	3,896,154
Mar 14, 2024	55.61	56.25	55.53	55.93	55.23	2,656,972
Mar 13, 2024	55.84	56.25	55.00	55.58	54.88	3,022,497
Mar 12, 2024	56.33	56.33	55.45	56.00	55.30	4,050,262
Mar 11, 2024	54.50	56.36	54.34	56.13	55.43	4,172,198
Mar 8, 2024	55.30	55.48	54.19	54.62	53.94	4,130,806
Mar 7, 2024	55.05	55.79	54.98	55.33	54.64	2,899,900
Mar 6, 2024	54.67	55.48	54.51	55.05	54.36	3,338,191
Mar 5, 2024	54.29	55.12	54.10	54.67	53.99	6,384,274
Mar 4, 2024	55.64	55.64	54.11	54.31	53.63	7,350,872
Mar 1, 2024	57.02	57.40	54.56	55.81	55.11	11,985,380
Feb 29, 2024	56.61	57.50	56.56	57.37	56.65	3,773,091
Feb 28, 2024	57.12	57.72	56.86	56.86	56.15	3,318,198
Feb 27, 2024	56.20	57.40	56.20	57.12	56.40	4,970,608
Feb 26, 2024	56.59	57.28	56.26	56.56	55.85	4,152,203
Feb 23, 2024	57.30	57.46	56.01	56.56	55.85	5,978,285
Feb 22, 2024	57.20	57.66	56.79	57.48	56.76	3,769,095
Feb 21, 2024	56.92	58.01	56.45	57.36	56.64	5,188,803
Feb 20, 2024	55.53	57.57	55.34	57.30	56.58	7,839,577
Feb 19, 2024	56.00	56.49	55.22	55.72	55.02	8,264,397
Feb 8, 2024	53.96	55.98	53.69	55.18	54.49	7,696,988
Feb 7, 2024	53.67	54.45	52.38	53.99	53.31	7,536,521
Feb 6, 2024	52.60	53.68	51.85	53.68	53.01	6,466,807
Feb 5, 2024	52.06	53.43	50.71	52.73	52.07	6,114,353
Feb 2, 2024	52.95	53.49	50.88	51.90	51.25	4,590,267
Feb 1, 2024	52.06	53.80	51.78	52.78	52.12	3,755,569
Jan 31, 2024	53.10	53.30	51.85	52.35	51.69	4,746,333
Jan 30, 2024	54.75	54.99	53.06	53.30	52.63	4,975,103
Jan 29, 2024	54.15	56.00	54.15	54.95	54.26	5,723,039