China Southern Airlines Company Limited Class A 600029
SSE · China · Transportation
CNY 4.92+0.08 (+1.65%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.92 | +1.65% | CNY 4.85 | CNY 4.93 | CNY 4.83 | 55.05M |
| 2026-09-29 | CNY 4.84 | +0.41% | CNY 4.81 | CNY 4.84 | CNY 4.80 | 24.79M |
| 2026-09-28 | CNY 4.82 | -0.82% | CNY 4.86 | CNY 4.86 | CNY 4.79 | 44.47M |
| 2026-09-24 | CNY 4.86 | -2.21% | CNY 4.95 | CNY 4.95 | CNY 4.85 | 48.82M |
| 2026-09-23 | CNY 4.97 | +0.20% | CNY 4.97 | CNY 5.00 | CNY 4.96 | 38.49M |
| 2026-09-22 | CNY 4.96 | +0.20% | CNY 4.98 | CNY 4.98 | CNY 4.93 | 44.84M |
| 2026-09-21 | CNY 4.95 | +0.41% | CNY 4.95 | CNY 4.99 | CNY 4.94 | 50.65M |
| 2026-09-18 | CNY 4.93 | +1.44% | CNY 4.87 | CNY 4.95 | CNY 4.86 | 48.90M |
| 2026-09-17 | CNY 4.86 | +0.41% | CNY 4.83 | CNY 4.86 | CNY 4.82 | 34.21M |
| 2026-09-16 | CNY 4.84 | -0.62% | CNY 4.86 | CNY 4.87 | CNY 4.80 | 53.28M |
| 2026-09-15 | CNY 4.87 | -0.61% | CNY 4.90 | CNY 4.90 | CNY 4.87 | 30.93M |
| 2026-09-14 | CNY 4.90 | -0.61% | CNY 4.88 | CNY 4.93 | CNY 4.87 | 36.57M |
| 2026-09-11 | CNY 4.93 | -1.40% | CNY 4.97 | CNY 4.97 | CNY 4.87 | 104.20M |
| 2026-09-10 | CNY 5.00 | -0.60% | CNY 5.01 | CNY 5.03 | CNY 4.98 | 51.09M |
| 2026-09-09 | CNY 5.03 | +0.20% | CNY 5.01 | CNY 5.04 | CNY 4.99 | 50.58M |
| 2026-09-08 | CNY 5.02 | -0.20% | CNY 5.02 | CNY 5.05 | CNY 5.01 | 41.28M |
| 2026-09-07 | CNY 5.03 | 0.00% | CNY 5.01 | CNY 5.04 | CNY 5.00 | 45.39M |
| 2026-09-04 | CNY 5.03 | +0.80% | CNY 4.98 | CNY 5.05 | CNY 4.97 | 69.89M |
| 2026-09-03 | CNY 4.99 | +0.20% | CNY 4.98 | CNY 5.01 | CNY 4.97 | 37.88M |
| 2026-09-02 | CNY 4.98 | -0.60% | CNY 4.99 | CNY 5.00 | CNY 4.96 | 50.97M |
| 2026-09-01 | CNY 5.01 | 0.00% | CNY 5.00 | CNY 5.02 | CNY 4.99 | 42.82M |
| 2026-08-31 | CNY 5.01 | -0.99% | CNY 5.02 | CNY 5.03 | CNY 4.99 | 54.59M |
| 2026-08-28 | CNY 5.06 | +0.60% | CNY 5.01 | CNY 5.07 | CNY 5.00 | 57.66M |
| 2026-08-27 | CNY 5.03 | -0.98% | CNY 5.05 | CNY 5.07 | CNY 5.01 | 51.77M |
| 2026-08-26 | CNY 5.08 | +0.40% | CNY 5.12 | CNY 5.13 | CNY 5.06 | 63.31M |
| 2026-08-25 | CNY 5.06 | +0.60% | CNY 5.02 | CNY 5.06 | CNY 5.01 | 39.88M |
| 2026-08-24 | CNY 5.03 | +0.80% | CNY 5.00 | CNY 5.04 | CNY 4.99 | 48.70M |
| 2026-08-21 | CNY 4.99 | -0.80% | CNY 5.01 | CNY 5.01 | CNY 4.98 | 38.97M |
| 2026-08-20 | CNY 5.03 | +0.80% | CNY 5.00 | CNY 5.03 | CNY 4.99 | 38.53M |
| 2026-08-19 | CNY 4.99 | -0.40% | CNY 5.00 | CNY 5.02 | CNY 4.98 | 60.00M |
| 2026-08-18 | CNY 5.01 | -0.40% | CNY 5.01 | CNY 5.02 | CNY 5.00 | 39.23M |
| 2026-08-17 | CNY 5.03 | +0.20% | CNY 5.03 | CNY 5.03 | CNY 5.01 | 43.68M |
| 2026-08-14 | CNY 5.02 | -0.59% | CNY 5.05 | CNY 5.06 | CNY 5.02 | 43.81M |
| 2026-08-13 | CNY 5.05 | -0.39% | CNY 5.08 | CNY 5.09 | CNY 5.04 | 43.40M |
| 2026-08-12 | CNY 5.07 | +0.40% | CNY 5.05 | CNY 5.08 | CNY 5.05 | 53.35M |
| 2026-08-11 | CNY 5.05 | -1.94% | CNY 5.12 | CNY 5.15 | CNY 5.05 | 99.88M |
| 2026-08-10 | CNY 5.15 | 0.00% | CNY 5.12 | CNY 5.16 | CNY 5.10 | 60.42M |
| 2026-08-07 | CNY 5.15 | -0.58% | CNY 5.15 | CNY 5.17 | CNY 5.09 | 81.89M |
| 2026-08-06 | CNY 5.18 | -1.15% | CNY 5.22 | CNY 5.27 | CNY 5.15 | 72.44M |
| 2026-08-05 | CNY 5.24 | +1.16% | CNY 5.26 | CNY 5.29 | CNY 5.19 | 87.38M |
| 2026-08-04 | CNY 5.18 | -1.52% | CNY 5.27 | CNY 5.27 | CNY 5.14 | 71.72M |
| 2026-08-03 | CNY 5.26 | +0.19% | CNY 5.26 | CNY 5.29 | CNY 5.23 | 64.43M |
| 2026-07-31 | CNY 5.25 | +1.35% | CNY 5.18 | CNY 5.25 | CNY 5.16 | 76.89M |
| 2026-07-30 | CNY 5.18 | 0.00% | CNY 5.14 | CNY 5.23 | CNY 5.13 | 85.14M |
| 2026-07-29 | CNY 5.18 | +0.78% | CNY 5.12 | CNY 5.19 | CNY 5.10 | 87.69M |
| 2026-07-28 | CNY 5.14 | -0.19% | CNY 5.15 | CNY 5.22 | CNY 5.12 | 87.48M |
| 2026-07-27 | CNY 5.15 | +2.18% | CNY 5.13 | CNY 5.19 | CNY 5.10 | 84.11M |
| 2026-07-24 | CNY 5.04 | -2.70% | CNY 5.12 | CNY 5.16 | CNY 5.04 | 71.72M |
| 2026-07-23 | CNY 5.18 | +1.97% | CNY 5.07 | CNY 5.19 | CNY 5.05 | 97.22M |
| 2026-07-22 | CNY 5.08 | +0.40% | CNY 5.03 | CNY 5.10 | CNY 5.01 | 69.10M |
| 2026-07-21 | CNY 5.06 | +0.80% | CNY 5.02 | CNY 5.12 | CNY 5.01 | 97.27M |
| 2026-07-20 | CNY 5.02 | +0.60% | CNY 4.98 | CNY 5.04 | CNY 4.96 | 78.52M |
| 2026-07-17 | CNY 4.99 | -0.80% | CNY 5.00 | CNY 5.05 | CNY 4.97 | 81.06M |
| 2026-07-16 | CNY 5.03 | -0.40% | CNY 5.01 | CNY 5.07 | CNY 4.98 | 71.34M |
| 2026-07-15 | CNY 5.05 | +0.20% | CNY 4.98 | CNY 5.05 | CNY 4.95 | 79.31M |
| 2026-07-14 | CNY 5.04 | +0.60% | CNY 4.98 | CNY 5.04 | CNY 4.95 | 61.14M |
| 2026-07-13 | CNY 5.01 | -1.96% | CNY 5.03 | CNY 5.04 | CNY 5.00 | 79.18M |
| 2026-07-10 | CNY 5.11 | +1.19% | CNY 5.06 | CNY 5.13 | CNY 4.99 | 86.51M |
| 2026-07-09 | CNY 5.05 | -0.20% | CNY 5.01 | CNY 5.06 | CNY 4.99 | 84.86M |
| 2026-07-08 | CNY 5.06 | -1.17% | CNY 5.05 | CNY 5.11 | CNY 5.03 | 89.55M |
| 2026-07-07 | CNY 5.12 | -2.10% | CNY 5.20 | CNY 5.21 | CNY 5.10 | 116.54M |
| 2026-07-06 | CNY 5.23 | +0.38% | CNY 5.21 | CNY 5.29 | CNY 5.18 | 102.51M |
| 2026-07-03 | CNY 5.21 | -0.95% | CNY 5.26 | CNY 5.31 | CNY 5.17 | 100.25M |
| 2026-07-02 | CNY 5.26 | -1.68% | CNY 5.38 | CNY 5.43 | CNY 5.23 | 117.10M |
| 2026-07-01 | CNY 5.35 | +3.28% | CNY 5.19 | CNY 5.38 | CNY 5.15 | 132.81M |
| 2026-06-30 | CNY 5.18 | -2.26% | CNY 5.27 | CNY 5.28 | CNY 5.11 | 152.33M |
| 2026-06-29 | CNY 5.30 | -2.03% | CNY 5.35 | CNY 5.36 | CNY 5.24 | 126.67M |
| 2026-06-26 | CNY 5.41 | -3.05% | CNY 5.50 | CNY 5.54 | CNY 5.41 | 122.68M |
| 2026-06-25 | CNY 5.58 | +6.29% | CNY 5.38 | CNY 5.64 | CNY 5.35 | 291.93M |
| 2026-06-24 | CNY 5.25 | +1.74% | CNY 5.16 | CNY 5.40 | CNY 5.13 | 118.82M |
| 2026-06-23 | CNY 5.16 | -2.27% | CNY 5.28 | CNY 5.33 | CNY 5.13 | 85.47M |
| 2026-06-22 | CNY 5.28 | -0.19% | CNY 5.21 | CNY 5.29 | CNY 5.12 | 88.87M |
| 2026-06-18 | CNY 5.29 | -2.94% | CNY 5.42 | CNY 5.44 | CNY 5.26 | 114.93M |
| 2026-06-17 | CNY 5.45 | +1.11% | CNY 5.50 | CNY 5.51 | CNY 5.38 | 108.17M |
| 2026-06-16 | CNY 5.39 | -1.28% | CNY 5.44 | CNY 5.48 | CNY 5.37 | 109.61M |
| 2026-06-15 | CNY 5.46 | +3.61% | CNY 5.54 | CNY 5.68 | CNY 5.42 | 258.32M |
| 2026-06-12 | CNY 5.27 | +4.98% | CNY 5.15 | CNY 5.30 | CNY 5.12 | 206.18M |
| 2026-06-11 | CNY 5.02 | -1.76% | CNY 5.01 | CNY 5.04 | CNY 4.98 | 68.14M |
| 2026-06-10 | CNY 5.11 | 0.00% | CNY 5.07 | CNY 5.13 | CNY 5.05 | 57.33M |
| 2026-06-09 | CNY 5.11 | +1.39% | CNY 5.06 | CNY 5.13 | CNY 5.03 | 84.57M |
| 2026-06-08 | CNY 5.04 | -3.45% | CNY 5.10 | CNY 5.11 | CNY 4.98 | 152.74M |
| 2026-06-05 | CNY 5.22 | +0.19% | CNY 5.26 | CNY 5.30 | CNY 5.18 | 89.36M |
| 2026-06-04 | CNY 5.21 | +0.19% | CNY 5.19 | CNY 5.24 | CNY 5.17 | 77.52M |
| 2026-06-03 | CNY 5.20 | -2.80% | CNY 5.28 | CNY 5.30 | CNY 5.19 | 166.45M |
| 2026-06-02 | CNY 5.35 | -1.47% | CNY 5.36 | CNY 5.39 | CNY 5.29 | 124.38M |
| 2026-06-01 | CNY 5.43 | -1.09% | CNY 5.44 | CNY 5.50 | CNY 5.34 | 128.94M |
| 2026-05-29 | CNY 5.49 | +1.29% | CNY 5.50 | CNY 5.68 | CNY 5.48 | 205.80M |
| 2026-05-28 | CNY 5.42 | -0.91% | CNY 5.51 | CNY 5.58 | CNY 5.38 | 111.34M |
| 2026-05-27 | CNY 5.47 | -2.32% | CNY 5.55 | CNY 5.58 | CNY 5.45 | 118.72M |
| 2026-05-26 | CNY 5.60 | +1.08% | CNY 5.50 | CNY 5.66 | CNY 5.47 | 176.26M |