CHINA SOUTHN AIRLS LTD SPON ADR CL H Historical Stock Price

Below is the stock price history for China Southn Airls Ltd Spon Adr Cl H ZNH. Data is recorded each day for the historical open, high, low, close and volume. The China Southn Airls Ltd Spon Adr Cl H stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

China Southn Airls Ltd Spon Adr Cl H Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-24 47.53 48.15 47.53 48.15 2,847
2017-11-22 46.59 47.69 46.59 47.14 2,933
2017-11-21 43.46 43.67 43.40 43.57 428
2017-11-20 42.79 43.29 42.79 43.29 1,005
2017-11-17 42.25 42.40 42.25 42.30 374
2017-11-16 41.52 41.74 41.52 41.65 1,536
2017-11-15 39.46 39.46 39.11 39.11 20
2017-11-14 39.23 39.26 39.04 39.04 280
2017-11-13 38.32 38.32 38.17 38.24 114
2017-11-10 37.73 37.78 37.73 37.78 400
2017-11-09 37.45 37.45 37.07 37.07 120
2017-11-08 37.33 37.33 37.21 37.21 245
2017-11-07 37.94 38.03 37.94 38.03 10
2017-11-06 38.50 38.50 38.25 38.25 35
2017-11-03 38.54 38.76 38.54 38.63 1,715
2017-11-02 39.73 39.73 39.43 39.54 272
2017-11-01 38.53 38.83 38.53 38.83 418
2017-10-31 36.98 36.98 36.83 36.83 125
2017-10-30 37.72 37.87 37.65 37.65 166
2017-10-27 36.91 37.01 36.84 36.98 1,416
2017-10-26 35.62 35.91 35.62 35.86 362
2017-10-25 35.04 35.04 34.85 34.98 325
2017-10-24 34.79 34.79 34.68 34.68 105
2017-10-23 34.84 34.84 34.72 34.72 271
2017-10-20 35.00 35.00 35.00 35.00 2
2017-10-19 34.59 34.59 34.53 34.53 120
2017-10-18 34.96 34.96 34.88 34.91 406
2017-10-17 35.08 35.08 34.79 35.00 284
2017-10-16 36.10 36.10 35.93 35.93 426
2017-10-13 35.83 35.85 35.83 35.85 110

» More China Southn Airls Ltd Spon Adr Cl H Stock Price History

To see other companies like China Southn Airls Ltd Spon Adr Cl H (ZNH), view our stock market today for news, and other data.