Advertisement
China Southern Airlines Company Limited (600029.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Follow
At close: 03:00PM CST
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 5.84 | 5.89 | 5.83 | 5.89 | 5.89 | 38,983,930 |
| Oct 21, 2024 | 5.86 | 6.02 | 5.82 | 5.88 | 5.88 | 64,489,334 |
| Oct 18, 2024 | 5.76 | 5.91 | 5.73 | 5.86 | 5.86 | 78,872,834 |
| Oct 17, 2024 | 5.82 | 5.85 | 5.75 | 5.80 | 5.80 | 64,236,659 |
| Oct 16, 2024 | 5.74 | 5.87 | 5.70 | 5.81 | 5.81 | 52,761,812 |
| Oct 15, 2024 | 5.76 | 5.85 | 5.71 | 5.76 | 5.76 | 64,303,040 |
| Oct 14, 2024 | 5.80 | 5.82 | 5.68 | 5.78 | 5.78 | 67,895,614 |
| Oct 11, 2024 | 5.96 | 5.96 | 5.76 | 5.80 | 5.80 | 100,580,740 |
| Oct 10, 2024 | 5.91 | 6.09 | 5.83 | 6.00 | 6.00 | 108,631,321 |
| Oct 09, 2024 | 6.25 | 6.26 | 5.85 | 5.88 | 5.88 | 167,010,087 |
| Oct 08, 2024 | 7.18 | 7.18 | 6.15 | 6.39 | 6.39 | 296,810,658 |
| Sep 30, 2024 | 6.30 | 6.60 | 6.25 | 6.54 | 6.54 | 230,369,152 |
| Sep 27, 2024 | 5.89 | 6.21 | 5.89 | 6.15 | 6.15 | 88,040,920 |
| Sep 26, 2024 | 5.62 | 5.85 | 5.57 | 5.85 | 5.85 | 69,765,720 |
| Sep 25, 2024 | 5.53 | 5.65 | 5.51 | 5.62 | 5.62 | 53,855,739 |
| Sep 24, 2024 | 5.31 | 5.48 | 5.30 | 5.48 | 5.48 | 49,511,622 |
| Sep 23, 2024 | 5.37 | 5.37 | 5.26 | 5.28 | 5.28 | 32,695,988 |
| Sep 20, 2024 | 5.25 | 5.42 | 5.18 | 5.39 | 5.39 | 50,762,132 |
| Sep 19, 2024 | 5.28 | 5.31 | 5.22 | 5.26 | 5.26 | 36,680,570 |
| Sep 18, 2024 | 5.41 | 5.42 | 5.25 | 5.27 | 5.27 | 29,764,779 |
| Sep 13, 2024 | 5.43 | 5.45 | 5.35 | 5.41 | 5.41 | 23,640,175 |
| Sep 12, 2024 | 5.47 | 5.49 | 5.40 | 5.43 | 5.43 | 25,787,702 |
| Sep 11, 2024 | 5.42 | 5.47 | 5.39 | 5.47 | 5.47 | 16,322,681 |
| Sep 10, 2024 | 5.56 | 5.57 | 5.33 | 5.44 | 5.44 | 43,061,785 |
| Sep 09, 2024 | 5.58 | 5.62 | 5.54 | 5.56 | 5.56 | 16,060,290 |
| Sep 06, 2024 | 5.61 | 5.62 | 5.56 | 5.61 | 5.61 | 19,262,990 |
| Sep 05, 2024 | 5.61 | 5.63 | 5.57 | 5.61 | 5.61 | 15,017,494 |
| Sep 04, 2024 | 5.58 | 5.66 | 5.57 | 5.61 | 5.61 | 21,060,774 |
| Sep 03, 2024 | 5.55 | 5.61 | 5.52 | 5.60 | 5.60 | 24,199,911 |
| Sep 02, 2024 | 5.68 | 5.68 | 5.56 | 5.56 | 5.56 | 41,813,620 |
| Aug 30, 2024 | 5.65 | 5.75 | 5.64 | 5.70 | 5.70 | 44,702,466 |
| Aug 29, 2024 | 5.61 | 5.71 | 5.56 | 5.67 | 5.67 | 28,311,038 |
| Aug 28, 2024 | 5.66 | 5.69 | 5.57 | 5.60 | 5.60 | 25,064,801 |
| Aug 27, 2024 | 5.68 | 5.70 | 5.61 | 5.66 | 5.66 | 23,894,418 |
| Aug 26, 2024 | 5.64 | 5.71 | 5.59 | 5.70 | 5.70 | 27,533,420 |
| Aug 23, 2024 | 5.70 | 5.73 | 5.62 | 5.64 | 5.64 | 24,019,908 |
| Aug 22, 2024 | 5.70 | 5.72 | 5.63 | 5.69 | 5.69 | 31,950,009 |
| Aug 21, 2024 | 5.72 | 5.76 | 5.69 | 5.70 | 5.70 | 20,605,185 |
| Aug 20, 2024 | 5.74 | 5.77 | 5.71 | 5.74 | 5.74 | 18,970,450 |
| Aug 19, 2024 | 5.68 | 5.75 | 5.67 | 5.74 | 5.74 | 24,905,250 |
| Aug 16, 2024 | 5.71 | 5.72 | 5.66 | 5.68 | 5.68 | 20,827,423 |
| Aug 15, 2024 | 5.66 | 5.73 | 5.64 | 5.71 | 5.71 | 23,606,928 |
| Aug 14, 2024 | 5.64 | 5.70 | 5.60 | 5.68 | 5.68 | 22,278,672 |
| Aug 13, 2024 | 5.67 | 5.67 | 5.57 | 5.65 | 5.65 | 38,309,788 |
| Aug 12, 2024 | 5.78 | 5.80 | 5.66 | 5.68 | 5.68 | 54,559,553 |
| Aug 09, 2024 | 5.86 | 5.88 | 5.77 | 5.80 | 5.80 | 46,988,095 |
| Aug 08, 2024 | 5.89 | 5.94 | 5.84 | 5.87 | 5.87 | 54,877,382 |
| Aug 07, 2024 | 5.89 | 5.92 | 5.82 | 5.90 | 5.90 | 41,910,735 |
| Aug 06, 2024 | 6.00 | 6.09 | 5.86 | 5.91 | 5.91 | 59,222,986 |
| Aug 05, 2024 | 5.97 | 6.09 | 5.95 | 5.96 | 5.96 | 69,719,965 |
| Aug 02, 2024 | 5.89 | 5.98 | 5.86 | 5.90 | 5.90 | 24,869,170 |
| Aug 01, 2024 | 5.89 | 5.94 | 5.88 | 5.91 | 5.91 | 18,147,598 |
| Jul 31, 2024 | 5.80 | 5.93 | 5.79 | 5.92 | 5.92 | 39,627,573 |
| Jul 30, 2024 | 5.78 | 5.83 | 5.69 | 5.82 | 5.82 | 38,235,323 |
| Jul 29, 2024 | 5.84 | 5.85 | 5.77 | 5.79 | 5.79 | 24,210,258 |
| Jul 26, 2024 | 5.82 | 5.89 | 5.81 | 5.84 | 5.84 | 19,251,222 |
| Jul 25, 2024 | 5.78 | 5.84 | 5.76 | 5.82 | 5.82 | 18,233,395 |
| Jul 24, 2024 | 5.84 | 5.87 | 5.78 | 5.79 | 5.79 | 22,300,025 |
| Jul 23, 2024 | 5.93 | 5.95 | 5.85 | 5.85 | 5.85 | 22,773,176 |
| Jul 22, 2024 | 5.95 | 5.97 | 5.90 | 5.94 | 5.94 | 22,043,801 |
| Jul 19, 2024 | 5.87 | 5.97 | 5.85 | 5.95 | 5.95 | 32,806,997 |
| Jul 18, 2024 | 5.86 | 5.93 | 5.84 | 5.88 | 5.88 | 25,664,535 |
| Jul 17, 2024 | 5.79 | 5.91 | 5.76 | 5.89 | 5.89 | 47,063,477 |
| Jul 16, 2024 | 5.73 | 5.84 | 5.72 | 5.79 | 5.79 | 31,103,454 |
| Jul 15, 2024 | 5.81 | 5.84 | 5.71 | 5.74 | 5.74 | 50,668,443 |
| Jul 12, 2024 | 5.95 | 5.95 | 5.75 | 5.86 | 5.86 | 91,282,647 |
| Jul 11, 2024 | 5.79 | 6.03 | 5.79 | 6.03 | 6.03 | 69,723,708 |
| Jul 10, 2024 | 5.89 | 5.92 | 5.75 | 5.76 | 5.76 | 36,865,255 |
| Jul 09, 2024 | 5.81 | 5.90 | 5.77 | 5.90 | 5.90 | 30,081,682 |
| Jul 08, 2024 | 5.81 | 5.87 | 5.79 | 5.81 | 5.81 | 30,292,800 |
| Jul 05, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| Jul 04, 2024 | 5.95 | 5.96 | 5.77 | 5.78 | 5.78 | 33,172,100 |
| Jul 03, 2024 | 5.93 | 5.98 | 5.89 | 5.95 | 5.95 | 17,825,100 |
| Jul 02, 2024 | 5.87 | 5.98 | 5.85 | 5.91 | 5.91 | 31,190,400 |
| Jul 01, 2024 | 5.86 | 5.92 | 5.83 | 5.87 | 5.87 | 20,360,800 |
| Jun 28, 2024 | 5.83 | 5.90 | 5.81 | 5.89 | 5.89 | 33,049,350 |
| Jun 27, 2024 | 5.81 | 5.90 | 5.77 | 5.83 | 5.83 | 23,575,838 |
| Jun 26, 2024 | 5.78 | 5.84 | 5.72 | 5.83 | 5.83 | 27,164,301 |
| Jun 25, 2024 | 5.78 | 5.81 | 5.71 | 5.78 | 5.78 | 44,143,310 |
| Jun 24, 2024 | 5.73 | 5.84 | 5.66 | 5.78 | 5.78 | 62,502,367 |
| Jun 21, 2024 | 5.81 | 5.85 | 5.70 | 5.78 | 5.78 | 50,188,444 |
| Jun 20, 2024 | 5.84 | 5.93 | 5.77 | 5.82 | 5.82 | 44,426,087 |
| Jun 19, 2024 | 5.91 | 5.94 | 5.81 | 5.84 | 5.84 | 36,885,165 |
| Jun 18, 2024 | 5.82 | 5.98 | 5.80 | 5.95 | 5.95 | 47,276,951 |
| Jun 17, 2024 | 5.75 | 5.88 | 5.69 | 5.85 | 5.85 | 40,006,858 |
| Jun 14, 2024 | 5.77 | 5.80 | 5.73 | 5.78 | 5.78 | 29,801,618 |
| Jun 13, 2024 | 5.87 | 5.87 | 5.67 | 5.80 | 5.80 | 53,931,382 |
| Jun 12, 2024 | 5.83 | 5.90 | 5.82 | 5.86 | 5.86 | 25,270,559 |
| Jun 11, 2024 | 5.88 | 5.89 | 5.80 | 5.85 | 5.85 | 30,097,117 |
| Jun 07, 2024 | 5.88 | 5.92 | 5.83 | 5.87 | 5.87 | 23,532,569 |
| Jun 06, 2024 | 5.91 | 5.93 | 5.82 | 5.85 | 5.85 | 28,928,058 |
| Jun 05, 2024 | 5.91 | 5.99 | 5.90 | 5.93 | 5.93 | 36,152,643 |
| Jun 04, 2024 | 5.83 | 5.93 | 5.81 | 5.92 | 5.92 | 34,241,901 |
| Jun 03, 2024 | 5.89 | 5.91 | 5.78 | 5.83 | 5.83 | 38,866,860 |
| May 31, 2024 | 5.94 | 5.96 | 5.87 | 5.88 | 5.88 | 28,013,106 |
| May 30, 2024 | 5.89 | 5.96 | 5.88 | 5.90 | 5.90 | 24,594,969 |
| May 29, 2024 | 5.92 | 6.00 | 5.87 | 5.92 | 5.92 | 36,153,190 |
| May 28, 2024 | 5.97 | 6.05 | 5.89 | 5.92 | 5.92 | 41,887,585 |
| May 27, 2024 | 5.94 | 5.99 | 5.90 | 5.98 | 5.98 | 35,638,422 |
| May 24, 2024 | 5.97 | 6.10 | 5.93 | 5.94 | 5.94 | 40,401,492 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.