Canada markets closed

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

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
56.97+0.06 (+0.11%)
At close: 03:00PM CST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202456.6657.1356.3356.9756.971,998,891
Jun 13, 202457.2857.3156.1056.9156.913,395,718
Jun 12, 202457.6857.7557.0057.2857.282,981,987
Jun 11, 202457.8457.8456.8857.3757.372,317,717
Jun 07, 202457.8758.2057.3657.6757.672,085,382
Jun 06, 202457.8558.1157.3557.5057.502,547,076
Jun 05, 202457.5058.3957.4057.8557.853,135,668
Jun 04, 202456.7257.6656.3857.4757.473,816,960
Jun 03, 202456.1356.7755.5056.6056.603,905,810
May 31, 202456.4556.9355.9256.1556.153,247,399
May 30, 202456.5056.8656.2056.4456.442,509,840
May 29, 202457.0057.2356.4656.6656.662,929,913
May 28, 202457.7057.7557.0257.0557.052,232,093
May 27, 202457.3057.8457.0257.7957.793,179,976
May 24, 202457.2258.2857.0457.1257.122,929,200
May 23, 202457.9758.0957.1757.3857.383,473,173
May 22, 202458.1659.2057.8057.9257.926,532,473
May 21, 202458.5058.6958.0258.1858.184,399,010
May 20, 202456.7058.7856.6658.4558.458,784,087
May 17, 202455.3156.7555.2956.6556.656,988,073
May 16, 202455.0955.5854.4555.5055.506,352,340
May 15, 202454.9955.2554.4055.0455.044,422,800
May 14, 202454.8055.1953.7255.0655.067,983,484
May 13, 202455.1055.1954.3654.8754.875,685,745
May 10, 202455.4155.8554.5055.3655.367,227,568
May 09, 202455.0755.7355.0755.6755.674,973,031
May 08, 202455.5055.8154.9455.0755.076,337,614
May 07, 202457.4557.6855.2555.7555.7511,285,822
May 06, 202457.6858.4657.1557.4657.469,033,513
Apr 30, 202457.1558.1056.3856.7956.799,126,502
Apr 29, 202458.1858.1855.8055.9955.9913,618,337
Apr 26, 202458.6358.7858.0258.3858.385,426,509
Apr 25, 202458.6859.1557.9358.6058.604,597,200
Apr 24, 202457.6058.7557.3358.7558.755,585,070
Apr 23, 202457.3957.6956.3057.4257.424,945,863
Apr 22, 202457.4557.8256.9557.3957.393,851,825
Apr 19, 202458.3558.5856.5856.9856.985,057,615
Apr 18, 202457.3959.2257.3558.5758.576,360,964
Apr 17, 202457.5658.1256.9157.4657.464,912,594
Apr 16, 202458.4058.7957.3757.5057.505,521,723
Apr 15, 202458.3358.9557.8558.4958.495,067,444
Apr 12, 202458.4459.0957.9258.3658.363,545,009
Apr 11, 202458.0858.7557.7358.0658.063,907,296
Apr 10, 202456.5058.6456.3358.2358.233,825,479
Apr 09, 202456.1556.9555.3356.6556.652,769,413
Apr 08, 202456.6057.0556.0356.1556.152,458,370
Apr 03, 202457.2857.3656.1856.6056.602,495,831
Apr 02, 202456.9857.4956.6257.2857.282,652,737
Apr 01, 202455.3857.2055.3157.0057.003,286,016
Mar 29, 202454.9455.1054.6355.3455.341,054,497
Mar 28, 202454.4555.3654.4555.0055.001,923,406
Mar 27, 202454.7455.1054.4554.4554.451,636,919
Mar 26, 202455.0955.4154.6054.6854.681,727,768
Mar 25, 202455.0056.3454.7855.0055.004,656,987
Mar 22, 202455.7155.8955.0055.1455.142,715,620
Mar 21, 202455.9856.6055.6155.8355.831,927,800
Mar 20, 202455.9056.5055.7456.0756.073,620,979
Mar 19, 202456.8856.9155.8255.9055.902,670,452
Mar 18, 202456.5457.5756.1656.9356.934,321,170
Mar 15, 202455.6656.8955.6656.4856.483,896,154
Mar 14, 202455.6156.2555.5355.9355.932,656,972
Mar 13, 202455.8456.2555.0055.5855.583,022,497
Mar 12, 202456.3356.3355.4556.0056.004,050,262
Mar 11, 202454.5056.3654.3456.1356.134,172,198
Mar 08, 202455.3055.4854.1954.6254.624,130,806
Mar 07, 202455.0555.7954.9855.3355.332,899,900
Mar 06, 202454.6755.4854.5155.0555.053,338,191
Mar 05, 202454.2955.1254.1054.6754.676,384,274
Mar 04, 202455.6455.6454.1154.3154.317,350,872
Mar 01, 202457.0257.4054.5655.8155.8111,985,380
Feb 29, 202456.6157.5056.5657.3757.373,773,091
Feb 28, 202457.1257.7256.8656.8656.863,318,198
Feb 27, 202456.2057.4056.2057.1257.124,970,608
Feb 26, 202456.5957.2856.2656.5656.564,152,203
Feb 23, 202457.3057.4656.0156.5656.565,978,285
Feb 22, 202457.2057.6656.7957.4857.483,769,095
Feb 21, 202456.9258.0156.4557.3657.365,188,803
Feb 20, 202455.5357.5755.3457.3057.307,839,577
Feb 19, 202456.0056.4955.2255.7255.728,264,397
Feb 08, 202453.9655.9853.6955.1855.187,696,988
Feb 07, 202453.6754.4552.3853.9953.997,536,521
Feb 06, 202452.6053.6851.8553.6853.686,466,807
Feb 05, 202452.0653.4350.7152.7352.736,114,353
Feb 02, 202452.9553.4950.8851.9051.904,590,267
Feb 01, 202452.0653.8051.7852.7852.783,755,569
Jan 31, 202453.1053.3051.8552.3552.354,746,333
Jan 30, 202454.7554.9953.0653.3053.304,975,103
Jan 29, 202454.1556.0054.1554.9554.955,723,039
Jan 26, 202452.9154.6852.8754.1354.136,162,449
Jan 25, 202453.6453.7352.6853.0453.045,163,932
Jan 24, 202452.5253.8552.2453.7353.734,094,240
Jan 23, 202452.4153.2051.5152.7752.773,579,610
Jan 22, 202454.3954.3951.8552.2852.285,806,229
Jan 19, 202453.7054.7053.1854.3954.394,361,341
Jan 18, 202453.6054.3152.1853.9453.946,402,424
Jan 17, 202454.2254.5553.4153.6053.604,613,087
Jan 16, 202453.3055.5053.3054.2354.237,909,865
Jan 15, 202453.0554.9452.6553.2753.276,696,849
Jan 12, 202451.5153.3151.2753.0953.095,743,725
Jan 11, 202451.8251.9751.3051.6851.682,732,589
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...