Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
61,414.94 +464.93 (+0.76%) CMC Crypto 200
1,276.95 -6.88 (-0.54%)
Spring Airlines Co., Ltd. (601021.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 56.51 | 56.85 | 56.00 | 56.33 | 56.33 | 3,783,790 |
| 27 Jun 2024 | 56.63 | 57.20 | 56.43 | 56.51 | 56.51 | 1,625,400 |
| 26 Jun 2024 | 55.91 | 56.97 | 55.39 | 56.90 | 56.90 | 3,091,340 |
| 25 Jun 2024 | 56.05 | 56.54 | 55.56 | 55.91 | 55.91 | 2,761,426 |
| 24 Jun 2024 | 55.70 | 56.34 | 55.70 | 56.08 | 56.08 | 2,009,907 |
| 21 Jun 2024 | 55.65 | 56.30 | 55.65 | 56.10 | 56.10 | 2,204,377 |
| 20 Jun 2024 | 56.23 | 56.40 | 55.52 | 55.83 | 55.83 | 2,829,607 |
| 19 Jun 2024 | 56.70 | 56.90 | 55.90 | 56.48 | 56.48 | 3,512,942 |
| 18 Jun 2024 | 57.16 | 57.43 | 56.20 | 56.78 | 56.78 | 2,912,142 |
| 17 Jun 2024 | 57.00 | 57.47 | 56.50 | 57.01 | 57.01 | 2,346,037 |
| 14 Jun 2024 | 56.66 | 57.13 | 56.33 | 56.97 | 56.97 | 1,998,891 |
| 13 Jun 2024 | 57.28 | 57.31 | 56.10 | 56.91 | 56.91 | 3,395,718 |
| 12 Jun 2024 | 57.68 | 57.75 | 57.00 | 57.28 | 57.28 | 2,981,987 |
| 11 Jun 2024 | 57.84 | 57.84 | 56.88 | 57.37 | 57.37 | 2,317,717 |
| 07 Jun 2024 | 57.87 | 58.20 | 57.36 | 57.67 | 57.67 | 2,085,382 |
| 06 Jun 2024 | 57.85 | 58.11 | 57.35 | 57.50 | 57.50 | 2,547,076 |
| 05 Jun 2024 | 57.50 | 58.39 | 57.40 | 57.85 | 57.85 | 3,135,668 |
| 04 Jun 2024 | 56.72 | 57.66 | 56.38 | 57.47 | 57.47 | 3,816,960 |
| 03 Jun 2024 | 56.13 | 56.77 | 55.50 | 56.60 | 56.60 | 3,905,810 |
| 31 May 2024 | 56.45 | 56.93 | 55.92 | 56.15 | 56.15 | 3,247,399 |
| 30 May 2024 | 56.50 | 56.86 | 56.20 | 56.44 | 56.44 | 2,509,840 |
| 29 May 2024 | 57.00 | 57.23 | 56.46 | 56.66 | 56.66 | 2,929,913 |
| 28 May 2024 | 57.70 | 57.75 | 57.02 | 57.05 | 57.05 | 2,232,093 |
| 27 May 2024 | 57.30 | 57.84 | 57.02 | 57.79 | 57.79 | 3,179,976 |
| 24 May 2024 | 57.22 | 58.28 | 57.04 | 57.12 | 57.12 | 2,929,200 |
| 23 May 2024 | 57.97 | 58.09 | 57.17 | 57.38 | 57.38 | 3,473,173 |
| 22 May 2024 | 58.16 | 59.20 | 57.80 | 57.92 | 57.92 | 6,532,473 |
| 21 May 2024 | 58.50 | 58.69 | 58.02 | 58.18 | 58.18 | 4,399,010 |
| 20 May 2024 | 56.70 | 58.78 | 56.66 | 58.45 | 58.45 | 8,784,087 |
| 17 May 2024 | 55.31 | 56.75 | 55.29 | 56.65 | 56.65 | 6,988,073 |
| 16 May 2024 | 55.09 | 55.58 | 54.45 | 55.50 | 55.50 | 6,352,340 |
| 15 May 2024 | 54.99 | 55.25 | 54.40 | 55.04 | 55.04 | 4,422,800 |
| 14 May 2024 | 54.80 | 55.19 | 53.72 | 55.06 | 55.06 | 7,983,484 |
| 13 May 2024 | 55.10 | 55.19 | 54.36 | 54.87 | 54.87 | 5,685,745 |
| 10 May 2024 | 55.41 | 55.85 | 54.50 | 55.36 | 55.36 | 7,227,568 |
| 09 May 2024 | 55.07 | 55.73 | 55.07 | 55.67 | 55.67 | 4,973,031 |
| 08 May 2024 | 55.50 | 55.81 | 54.94 | 55.07 | 55.07 | 6,337,614 |
| 07 May 2024 | 57.45 | 57.68 | 55.25 | 55.75 | 55.75 | 11,285,822 |
| 06 May 2024 | 57.68 | 58.46 | 57.15 | 57.46 | 57.46 | 9,033,513 |
| 30 Apr 2024 | 57.15 | 58.10 | 56.38 | 56.79 | 56.79 | 9,126,502 |
| 29 Apr 2024 | 58.18 | 58.18 | 55.80 | 55.99 | 55.99 | 13,618,337 |
| 26 Apr 2024 | 58.63 | 58.78 | 58.02 | 58.38 | 58.38 | 5,426,509 |
| 25 Apr 2024 | 58.68 | 59.15 | 57.93 | 58.60 | 58.60 | 4,597,200 |
| 24 Apr 2024 | 57.60 | 58.75 | 57.33 | 58.75 | 58.75 | 5,585,070 |
| 23 Apr 2024 | 57.39 | 57.69 | 56.30 | 57.42 | 57.42 | 4,945,863 |
| 22 Apr 2024 | 57.45 | 57.82 | 56.95 | 57.39 | 57.39 | 3,851,825 |
| 19 Apr 2024 | 58.35 | 58.58 | 56.58 | 56.98 | 56.98 | 5,057,615 |
| 18 Apr 2024 | 57.39 | 59.22 | 57.35 | 58.57 | 58.57 | 6,360,964 |
| 17 Apr 2024 | 57.56 | 58.12 | 56.91 | 57.46 | 57.46 | 4,912,594 |
| 16 Apr 2024 | 58.40 | 58.79 | 57.37 | 57.50 | 57.50 | 5,521,723 |
| 15 Apr 2024 | 58.33 | 58.95 | 57.85 | 58.49 | 58.49 | 5,067,444 |
| 12 Apr 2024 | 58.44 | 59.09 | 57.92 | 58.36 | 58.36 | 3,545,009 |
| 11 Apr 2024 | 58.08 | 58.75 | 57.73 | 58.06 | 58.06 | 3,907,296 |
| 10 Apr 2024 | 56.50 | 58.64 | 56.33 | 58.23 | 58.23 | 3,825,479 |
| 09 Apr 2024 | 56.15 | 56.95 | 55.33 | 56.65 | 56.65 | 2,769,413 |
| 08 Apr 2024 | 56.60 | 57.05 | 56.03 | 56.15 | 56.15 | 2,458,370 |
| 03 Apr 2024 | 57.28 | 57.36 | 56.18 | 56.60 | 56.60 | 2,495,831 |
| 02 Apr 2024 | 56.98 | 57.49 | 56.62 | 57.28 | 57.28 | 2,652,737 |
| 01 Apr 2024 | 55.38 | 57.20 | 55.31 | 57.00 | 57.00 | 3,286,016 |
| 29 Mar 2024 | 54.94 | 55.10 | 54.63 | 55.34 | 55.34 | 1,054,497 |
| 28 Mar 2024 | 54.45 | 55.36 | 54.45 | 55.00 | 55.00 | 1,923,406 |
| 27 Mar 2024 | 54.74 | 55.10 | 54.45 | 54.45 | 54.45 | 1,636,919 |
| 26 Mar 2024 | 55.09 | 55.41 | 54.60 | 54.68 | 54.68 | 1,727,768 |
| 25 Mar 2024 | 55.00 | 56.34 | 54.78 | 55.00 | 55.00 | 4,656,987 |
| 22 Mar 2024 | 55.71 | 55.89 | 55.00 | 55.14 | 55.14 | 2,715,620 |
| 21 Mar 2024 | 55.98 | 56.60 | 55.61 | 55.83 | 55.83 | 1,927,800 |
| 20 Mar 2024 | 55.90 | 56.50 | 55.74 | 56.07 | 56.07 | 3,620,979 |
| 19 Mar 2024 | 56.88 | 56.91 | 55.82 | 55.90 | 55.90 | 2,670,452 |
| 18 Mar 2024 | 56.54 | 57.57 | 56.16 | 56.93 | 56.93 | 4,321,170 |
| 15 Mar 2024 | 55.66 | 56.89 | 55.66 | 56.48 | 56.48 | 3,896,154 |
| 14 Mar 2024 | 55.61 | 56.25 | 55.53 | 55.93 | 55.93 | 2,656,972 |
| 13 Mar 2024 | 55.84 | 56.25 | 55.00 | 55.58 | 55.58 | 3,022,497 |
| 12 Mar 2024 | 56.33 | 56.33 | 55.45 | 56.00 | 56.00 | 4,050,262 |
| 11 Mar 2024 | 54.50 | 56.36 | 54.34 | 56.13 | 56.13 | 4,172,198 |
| 08 Mar 2024 | 55.30 | 55.48 | 54.19 | 54.62 | 54.62 | 4,130,806 |
| 07 Mar 2024 | 55.05 | 55.79 | 54.98 | 55.33 | 55.33 | 2,899,900 |
| 06 Mar 2024 | 54.67 | 55.48 | 54.51 | 55.05 | 55.05 | 3,338,191 |
| 05 Mar 2024 | 54.29 | 55.12 | 54.10 | 54.67 | 54.67 | 6,384,274 |
| 04 Mar 2024 | 55.64 | 55.64 | 54.11 | 54.31 | 54.31 | 7,350,872 |
| 01 Mar 2024 | 57.02 | 57.40 | 54.56 | 55.81 | 55.81 | 11,985,380 |
| 29 Feb 2024 | 56.61 | 57.50 | 56.56 | 57.37 | 57.37 | 3,773,091 |
| 28 Feb 2024 | 57.12 | 57.72 | 56.86 | 56.86 | 56.86 | 3,318,198 |
| 27 Feb 2024 | 56.20 | 57.40 | 56.20 | 57.12 | 57.12 | 4,970,608 |
| 26 Feb 2024 | 56.59 | 57.28 | 56.26 | 56.56 | 56.56 | 4,152,203 |
| 23 Feb 2024 | 57.30 | 57.46 | 56.01 | 56.56 | 56.56 | 5,978,285 |
| 22 Feb 2024 | 57.20 | 57.66 | 56.79 | 57.48 | 57.48 | 3,769,095 |
| 21 Feb 2024 | 56.92 | 58.01 | 56.45 | 57.36 | 57.36 | 5,188,803 |
| 20 Feb 2024 | 55.53 | 57.57 | 55.34 | 57.30 | 57.30 | 7,839,577 |
| 19 Feb 2024 | 56.00 | 56.49 | 55.22 | 55.72 | 55.72 | 8,264,397 |
| 08 Feb 2024 | 53.96 | 55.98 | 53.69 | 55.18 | 55.18 | 7,696,988 |
| 07 Feb 2024 | 53.67 | 54.45 | 52.38 | 53.99 | 53.99 | 7,536,521 |
| 06 Feb 2024 | 52.60 | 53.68 | 51.85 | 53.68 | 53.68 | 6,466,807 |
| 05 Feb 2024 | 52.06 | 53.43 | 50.71 | 52.73 | 52.73 | 6,114,353 |
| 02 Feb 2024 | 52.95 | 53.49 | 50.88 | 51.90 | 51.90 | 4,590,267 |
| 01 Feb 2024 | 52.06 | 53.80 | 51.78 | 52.78 | 52.78 | 3,755,569 |
| 31 Jan 2024 | 53.10 | 53.30 | 51.85 | 52.35 | 52.35 | 4,746,333 |
| 30 Jan 2024 | 54.75 | 54.99 | 53.06 | 53.30 | 53.30 | 4,975,103 |
| 29 Jan 2024 | 54.15 | 56.00 | 54.15 | 54.95 | 54.95 | 5,723,039 |
| 26 Jan 2024 | 52.91 | 54.68 | 52.87 | 54.13 | 54.13 | 6,162,449 |
| 25 Jan 2024 | 53.64 | 53.73 | 52.68 | 53.04 | 53.04 | 5,163,932 |
| *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.