Hainan Airport Infrastructure Co., Ltd (600515.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 3.5600 | 3.5700 | 3.4700 | 3.5000 | 3.5000 | 34,720,866 |
| 29 Apr 2024 | 3.5500 | 3.5900 | 3.5300 | 3.5700 | 3.5700 | 46,473,320 |
| 26 Apr 2024 | 3.4500 | 3.5600 | 3.4400 | 3.5600 | 3.5600 | 43,359,360 |
| 25 Apr 2024 | 3.3800 | 3.4900 | 3.3800 | 3.4600 | 3.4600 | 38,103,774 |
| 24 Apr 2024 | 3.3600 | 3.3900 | 3.3300 | 3.3900 | 3.3900 | 23,756,940 |
| 23 Apr 2024 | 3.3800 | 3.3900 | 3.3400 | 3.3500 | 3.3500 | 20,215,736 |
| 22 Apr 2024 | 3.3400 | 3.3900 | 3.3400 | 3.3900 | 3.3900 | 24,687,701 |
| 19 Apr 2024 | 3.3600 | 3.4000 | 3.3300 | 3.3400 | 3.3400 | 21,968,696 |
| 18 Apr 2024 | 3.3900 | 3.4000 | 3.3400 | 3.3800 | 3.3800 | 25,758,540 |
| 17 Apr 2024 | 3.3200 | 3.3800 | 3.3200 | 3.3800 | 3.3800 | 28,976,212 |
| 16 Apr 2024 | 3.3800 | 3.4100 | 3.3100 | 3.3200 | 3.3200 | 28,778,925 |
| 15 Apr 2024 | 3.3900 | 3.4500 | 3.3400 | 3.4000 | 3.4000 | 33,171,375 |
| 12 Apr 2024 | 3.4300 | 3.4500 | 3.3900 | 3.4000 | 3.4000 | 28,072,884 |
| 11 Apr 2024 | 3.4300 | 3.4800 | 3.4200 | 3.4300 | 3.4300 | 24,567,739 |
| 10 Apr 2024 | 3.5300 | 3.5300 | 3.4300 | 3.4600 | 3.4600 | 29,634,373 |
| 09 Apr 2024 | 3.5000 | 3.5400 | 3.4900 | 3.5200 | 3.5200 | 18,326,476 |
| 08 Apr 2024 | 3.5200 | 3.6000 | 3.4900 | 3.5000 | 3.5000 | 28,726,478 |
| 03 Apr 2024 | 3.5500 | 3.5800 | 3.5200 | 3.5200 | 3.5200 | 21,620,057 |
| 02 Apr 2024 | 3.5800 | 3.6100 | 3.5500 | 3.5500 | 3.5500 | 22,659,502 |
| 01 Apr 2024 | 3.5200 | 3.5800 | 3.5200 | 3.5800 | 3.5800 | 21,693,172 |
| 29 Mar 2024 | 3.5000 | 3.5200 | 3.4800 | 3.5200 | 3.5200 | 11,421,636 |
| 28 Mar 2024 | 3.4700 | 3.5400 | 3.4700 | 3.4900 | 3.4900 | 29,112,202 |
| 27 Mar 2024 | 3.5500 | 3.5600 | 3.5000 | 3.5000 | 3.5000 | 22,214,671 |
| 26 Mar 2024 | 3.5600 | 3.5900 | 3.5300 | 3.5600 | 3.5600 | 25,491,641 |
| 25 Mar 2024 | 3.6000 | 3.6300 | 3.5600 | 3.5600 | 3.5600 | 26,927,979 |
| 22 Mar 2024 | 3.6700 | 3.6900 | 3.6000 | 3.6000 | 3.6000 | 32,367,097 |
| 21 Mar 2024 | 3.7000 | 3.7100 | 3.6700 | 3.6800 | 3.6800 | 21,514,612 |
| 20 Mar 2024 | 3.6800 | 3.7200 | 3.6800 | 3.6900 | 3.6900 | 25,249,769 |
| 19 Mar 2024 | 3.7400 | 3.7400 | 3.6900 | 3.6900 | 3.6900 | 24,940,924 |
| 18 Mar 2024 | 3.7300 | 3.7600 | 3.7000 | 3.7400 | 3.7400 | 35,410,921 |
| 15 Mar 2024 | 3.6900 | 3.7300 | 3.6800 | 3.7300 | 3.7300 | 35,814,588 |
| 14 Mar 2024 | 3.6900 | 3.7200 | 3.6600 | 3.6800 | 3.6800 | 23,925,847 |
| 13 Mar 2024 | 3.7300 | 3.7400 | 3.6600 | 3.6800 | 3.6800 | 27,711,995 |
| 12 Mar 2024 | 3.6300 | 3.7300 | 3.6200 | 3.7200 | 3.7200 | 39,605,572 |
| 11 Mar 2024 | 3.6000 | 3.6400 | 3.5900 | 3.6400 | 3.6400 | 22,237,211 |
| 08 Mar 2024 | 3.6100 | 3.6300 | 3.5800 | 3.6000 | 3.6000 | 17,788,723 |
| 07 Mar 2024 | 3.6200 | 3.6700 | 3.6100 | 3.6100 | 3.6100 | 26,648,413 |
| 06 Mar 2024 | 3.6500 | 3.6900 | 3.6300 | 3.6300 | 3.6300 | 27,195,693 |
| 05 Mar 2024 | 3.6400 | 3.7000 | 3.6300 | 3.6500 | 3.6500 | 37,039,964 |
| 04 Mar 2024 | 3.7300 | 3.7400 | 3.6500 | 3.6600 | 3.6600 | 37,511,582 |
| 01 Mar 2024 | 3.7400 | 3.7600 | 3.7100 | 3.7300 | 3.7300 | 25,545,605 |
| 29 Feb 2024 | 3.6600 | 3.7500 | 3.6400 | 3.7500 | 3.7500 | 35,011,945 |
| 28 Feb 2024 | 3.7400 | 3.7900 | 3.6800 | 3.6800 | 3.6800 | 44,054,356 |
| 27 Feb 2024 | 3.6800 | 3.7500 | 3.6700 | 3.7500 | 3.7500 | 39,840,834 |
| 26 Feb 2024 | 3.7400 | 3.7400 | 3.6700 | 3.6900 | 3.6900 | 41,464,077 |
| 23 Feb 2024 | 3.7600 | 3.7600 | 3.7200 | 3.7400 | 3.7400 | 26,591,761 |
| 22 Feb 2024 | 3.7400 | 3.7800 | 3.7300 | 3.7500 | 3.7500 | 29,406,706 |
| 21 Feb 2024 | 3.7700 | 3.8300 | 3.7500 | 3.7600 | 3.7600 | 44,345,718 |
| 20 Feb 2024 | 3.7600 | 3.7800 | 3.7000 | 3.7700 | 3.7700 | 31,364,049 |
| 19 Feb 2024 | 3.9100 | 3.9300 | 3.7100 | 3.7600 | 3.7600 | 53,860,149 |
| 08 Feb 2024 | 3.7300 | 3.7900 | 3.7100 | 3.7900 | 3.7900 | 45,967,490 |
| 07 Feb 2024 | 3.6500 | 3.7200 | 3.6100 | 3.7100 | 3.7100 | 56,833,466 |
| 06 Feb 2024 | 3.5300 | 3.7000 | 3.4800 | 3.6400 | 3.6400 | 52,067,299 |
| 05 Feb 2024 | 3.5500 | 3.5800 | 3.4100 | 3.5600 | 3.5600 | 52,726,075 |
| 02 Feb 2024 | 3.5000 | 3.5500 | 3.3900 | 3.5500 | 3.5500 | 43,081,617 |
| 01 Feb 2024 | 3.5000 | 3.5500 | 3.4400 | 3.5000 | 3.5000 | 29,105,390 |
| 31 Jan 2024 | 3.5000 | 3.5500 | 3.4500 | 3.4900 | 3.4900 | 39,497,928 |
| 30 Jan 2024 | 3.6100 | 3.6300 | 3.5100 | 3.5200 | 3.5200 | 37,841,678 |
| 29 Jan 2024 | 3.7500 | 3.7900 | 3.6100 | 3.6400 | 3.6400 | 68,040,359 |
| 26 Jan 2024 | 3.6100 | 3.9600 | 3.6100 | 3.7800 | 3.7800 | 122,481,670 |
| 25 Jan 2024 | 3.5400 | 3.6200 | 3.5100 | 3.6100 | 3.6100 | 38,308,805 |
| 24 Jan 2024 | 3.4900 | 3.5500 | 3.4300 | 3.5400 | 3.5400 | 31,585,358 |
| 23 Jan 2024 | 3.4300 | 3.4800 | 3.3900 | 3.4700 | 3.4700 | 24,209,461 |
| 22 Jan 2024 | 3.5100 | 3.5400 | 3.4300 | 3.4500 | 3.4500 | 38,083,920 |
| 19 Jan 2024 | 3.5000 | 3.5400 | 3.4500 | 3.5400 | 3.5400 | 32,068,251 |
| 18 Jan 2024 | 3.4800 | 3.5400 | 3.3700 | 3.5100 | 3.5100 | 47,600,769 |
| 17 Jan 2024 | 3.5600 | 3.5600 | 3.4900 | 3.4900 | 3.4900 | 25,833,862 |
| 16 Jan 2024 | 3.5000 | 3.5800 | 3.5000 | 3.5700 | 3.5700 | 38,918,073 |
| 15 Jan 2024 | 3.4700 | 3.5400 | 3.4300 | 3.5100 | 3.5100 | 27,332,959 |
| 12 Jan 2024 | 3.5100 | 3.5400 | 3.4700 | 3.4700 | 3.4700 | 32,110,691 |
| 11 Jan 2024 | 3.5300 | 3.5500 | 3.5000 | 3.5100 | 3.5100 | 29,203,439 |
| 10 Jan 2024 | 3.5300 | 3.5600 | 3.5000 | 3.5300 | 3.5300 | 22,361,671 |
| 09 Jan 2024 | 3.5000 | 3.5700 | 3.5000 | 3.5400 | 3.5400 | 32,457,078 |
| 08 Jan 2024 | 3.6100 | 3.6200 | 3.5000 | 3.5000 | 3.5000 | 38,269,468 |
| 05 Jan 2024 | 3.6300 | 3.6800 | 3.6000 | 3.6100 | 3.6100 | 26,156,704 |
| 04 Jan 2024 | 3.6800 | 3.7000 | 3.6200 | 3.6400 | 3.6400 | 26,911,854 |
| 03 Jan 2024 | 3.7000 | 3.7300 | 3.6600 | 3.6900 | 3.6900 | 24,342,220 |
| 02 Jan 2024 | 3.7000 | 3.7100 | 3.6800 | 3.6900 | 3.6900 | 22,455,211 |
| 29 Dec 2023 | 3.7200 | 3.7400 | 3.6800 | 3.7000 | 3.7000 | 28,453,514 |
| 28 Dec 2023 | 3.6300 | 3.7500 | 3.6300 | 3.7200 | 3.7200 | 32,066,931 |
| 27 Dec 2023 | 3.6400 | 3.6600 | 3.6100 | 3.6400 | 3.6400 | 20,653,143 |
| 26 Dec 2023 | 3.7000 | 3.7100 | 3.6400 | 3.6400 | 3.6400 | 22,436,357 |
| 25 Dec 2023 | 3.6800 | 3.7500 | 3.6500 | 3.7100 | 3.7100 | 31,461,996 |
| 22 Dec 2023 | 3.6700 | 3.7200 | 3.6500 | 3.6800 | 3.6800 | 34,288,906 |
| 21 Dec 2023 | 3.6300 | 3.6900 | 3.6100 | 3.6700 | 3.6700 | 32,854,316 |
| 20 Dec 2023 | 3.7100 | 3.7200 | 3.6400 | 3.6500 | 3.6500 | 34,165,434 |
| 19 Dec 2023 | 3.7300 | 3.7600 | 3.6600 | 3.7000 | 3.7000 | 40,130,257 |
| 18 Dec 2023 | 3.7900 | 3.8100 | 3.7200 | 3.7400 | 3.7400 | 30,825,258 |
| 15 Dec 2023 | 3.8400 | 3.8600 | 3.7800 | 3.8000 | 3.8000 | 42,983,290 |
| 14 Dec 2023 | 3.8800 | 3.9000 | 3.8400 | 3.8400 | 3.8400 | 24,594,663 |
| 13 Dec 2023 | 3.9500 | 3.9500 | 3.8500 | 3.8700 | 3.8700 | 40,500,592 |
| 12 Dec 2023 | 4.0000 | 4.0200 | 3.9400 | 3.9500 | 3.9500 | 52,843,991 |
| 11 Dec 2023 | 4.0300 | 4.0900 | 3.9700 | 4.0000 | 4.0000 | 96,842,069 |
| 08 Dec 2023 | 4.1300 | 4.2400 | 4.0000 | 4.0600 | 4.0600 | 244,622,153 |
| 07 Dec 2023 | 4.0900 | 4.1800 | 4.0800 | 4.1400 | 4.1400 | 109,537,973 |
| 06 Dec 2023 | 4.0800 | 4.1500 | 4.0700 | 4.0900 | 4.0900 | 60,587,133 |
| 05 Dec 2023 | 4.1500 | 4.1900 | 4.0700 | 4.0800 | 4.0800 | 68,378,195 |
| 04 Dec 2023 | 4.1000 | 4.1900 | 4.0900 | 4.1600 | 4.1600 | 47,481,900 |
| 01 Dec 2023 | 4.0700 | 4.1100 | 4.0400 | 4.1000 | 4.1000 | 41,788,942 |
| 30 Nov 2023 | 3.9900 | 4.0700 | 3.9800 | 4.0700 | 4.0700 | 52,612,089 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.