Hainan Airport Infrastructure Co., Ltd (SHA:600515)
China
· Delayed Price · Currency is CNY 4.070
+0.050 (1.24%)
Sep 29, 2025, 11:29 AM CST
SHA:600515 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.00 | 4.06 | 3.98 | 4.02 | 4.02 | 0.50% | 71,433,818 |
| Sep 25, 2025 | 4.05 | 4.06 | 3.99 | 4.00 | 4.00 | -0.99% | 53,564,123 |
| Sep 24, 2025 | 3.95 | 4.05 | 3.95 | 4.04 | 4.04 | 1.76% | 90,275,786 |
| Sep 23, 2025 | 4.03 | 4.03 | 3.89 | 3.97 | 3.97 | -1.49% | 94,630,251 |
| Sep 22, 2025 | 4.05 | 4.05 | 3.98 | 4.03 | 4.03 | -0.49% | 67,396,037 |
| Sep 19, 2025 | 4.03 | 4.06 | 3.96 | 4.05 | 4.05 | 0.50% | 99,291,702 |
| Sep 18, 2025 | 4.05 | 4.14 | 4.00 | 4.03 | 4.03 | -0.74% | 151,872,688 |
| Sep 17, 2025 | 4.05 | 4.06 | 4.01 | 4.06 | 4.06 | -0.25% | 74,124,750 |
| Sep 16, 2025 | 3.98 | 4.08 | 3.97 | 4.07 | 4.07 | 2.26% | 124,076,201 |
| Sep 15, 2025 | 3.99 | 4.03 | 3.95 | 3.98 | 3.98 | -0.50% | 76,314,727 |
| Sep 12, 2025 | 3.95 | 4.04 | 3.94 | 4.00 | 4.00 | 1.27% | 135,461,739 |
| Sep 11, 2025 | 3.90 | 3.95 | 3.87 | 3.95 | 3.95 | 1.28% | 84,963,394 |
| Sep 10, 2025 | 3.86 | 3.94 | 3.85 | 3.90 | 3.90 | 0.78% | 66,696,183 |
| Sep 9, 2025 | 3.88 | 3.89 | 3.84 | 3.87 | 3.87 | - | 53,560,115 |
| Sep 8, 2025 | 3.85 | 3.93 | 3.84 | 3.87 | 3.87 | 0.26% | 77,571,327 |
| Sep 5, 2025 | 3.79 | 3.87 | 3.75 | 3.86 | 3.86 | 2.12% | 102,339,012 |
| Sep 4, 2025 | 3.76 | 3.82 | 3.74 | 3.78 | 3.78 | 0.53% | 79,982,686 |
| Sep 3, 2025 | 3.85 | 3.86 | 3.75 | 3.76 | 3.76 | -1.83% | 80,637,196 |
| Sep 2, 2025 | 3.87 | 3.87 | 3.80 | 3.83 | 3.83 | -1.03% | 78,080,482 |
| Sep 1, 2025 | 3.90 | 3.92 | 3.85 | 3.87 | 3.87 | -1.02% | 95,223,474 |
| Aug 29, 2025 | 3.92 | 3.97 | 3.91 | 3.91 | 3.91 | -0.51% | 82,490,781 |
| Aug 28, 2025 | 3.90 | 3.97 | 3.84 | 3.93 | 3.93 | 0.77% | 96,629,385 |
| Aug 27, 2025 | 3.99 | 4.01 | 3.90 | 3.90 | 3.90 | -2.74% | 111,973,122 |
| Aug 26, 2025 | 4.00 | 4.05 | 3.96 | 4.01 | 4.01 | -0.25% | 109,173,157 |
| Aug 25, 2025 | 3.95 | 4.02 | 3.93 | 4.02 | 4.02 | 1.77% | 126,755,253 |
| Aug 22, 2025 | 3.93 | 3.95 | 3.90 | 3.95 | 3.95 | 0.51% | 73,828,730 |
| Aug 21, 2025 | 3.94 | 4.01 | 3.91 | 3.93 | 3.93 | -0.51% | 95,701,939 |
| Aug 20, 2025 | 3.93 | 3.95 | 3.90 | 3.95 | 3.95 | 0.25% | 66,676,194 |
| Aug 19, 2025 | 3.92 | 3.99 | 3.89 | 3.94 | 3.94 | 0.51% | 114,845,483 |
| Aug 18, 2025 | 3.84 | 3.93 | 3.83 | 3.92 | 3.92 | 2.08% | 106,888,281 |
| Aug 15, 2025 | 3.78 | 3.84 | 3.77 | 3.84 | 3.84 | 1.32% | 64,234,839 |
| Aug 14, 2025 | 3.87 | 3.88 | 3.78 | 3.79 | 3.79 | -2.07% | 98,632,318 |
| Aug 13, 2025 | 3.88 | 3.90 | 3.86 | 3.87 | 3.87 | -0.26% | 71,806,313 |
| Aug 12, 2025 | 3.91 | 3.92 | 3.87 | 3.88 | 3.88 | -0.51% | 61,965,226 |
| Aug 11, 2025 | 3.87 | 3.91 | 3.86 | 3.90 | 3.90 | 0.78% | 61,279,701 |
| Aug 8, 2025 | 3.86 | 3.89 | 3.84 | 3.87 | 3.87 | 0.52% | 64,601,971 |
| Aug 7, 2025 | 3.88 | 3.89 | 3.82 | 3.85 | 3.85 | -0.77% | 117,208,218 |
| Aug 6, 2025 | 3.94 | 3.95 | 3.87 | 3.88 | 3.88 | -1.27% | 115,481,435 |
| Aug 5, 2025 | 3.93 | 3.95 | 3.91 | 3.93 | 3.93 | - | 77,540,017 |
| Aug 4, 2025 | 3.90 | 3.93 | 3.87 | 3.93 | 3.93 | 0.51% | 71,719,283 |
| Aug 1, 2025 | 3.92 | 3.96 | 3.89 | 3.91 | 3.91 | -0.51% | 82,554,861 |
| Jul 31, 2025 | 4.06 | 4.08 | 3.90 | 3.93 | 3.93 | -3.44% | 190,853,770 |
| Jul 30, 2025 | 4.13 | 4.20 | 4.05 | 4.07 | 4.07 | -1.69% | 204,312,031 |
| Jul 29, 2025 | 4.13 | 4.25 | 4.09 | 4.14 | 4.14 | - | 203,126,648 |
| Jul 28, 2025 | 4.15 | 4.25 | 4.12 | 4.14 | 4.14 | -3.04% | 248,188,049 |
| Jul 25, 2025 | 4.40 | 4.50 | 4.10 | 4.27 | 4.27 | 3.14% | 543,640,343 |
| Jul 24, 2025 | 3.82 | 4.14 | 3.82 | 4.14 | 4.14 | 10.11% | 298,090,911 |
| Jul 23, 2025 | 3.96 | 3.98 | 3.74 | 3.76 | 3.76 | -4.57% | 246,332,593 |
| Jul 22, 2025 | 3.95 | 4.02 | 3.79 | 3.94 | 3.94 | 1.03% | 210,426,797 |
| Jul 21, 2025 | 3.74 | 4.00 | 3.74 | 3.90 | 3.90 | 4.56% | 208,254,493 |