Dark

ZNH
China Southern Airlines Company Limited
stock NYSE

Inactive

Feb 2, 2023

33.08USD+0.060%(+0.02)20,024

Pre-market

0.00USD-100.000%(-33.06)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-02-02	33.0900	33.2999	32.7900	33.08	+0.060%	20,024	0.000%
2023-02-01	33.1900	33.2100	32.9800	33.06	+0.578%	15,539	+0.060%
2023-01-31	33.0100	33.3000	32.2200	32.87	-1.321%	30,435	+0.639%
2023-01-30	33.7200	33.7200	32.4100	33.31	-3.337%	48,809	-0.690%
2023-01-27	34.5500	34.6508	34.2400	34.46	-1.599%	55,906	-4.005%
2023-01-26	35.0600	35.4200	34.8100	35.02	+0.315%	118,167	-5.540%
2023-01-25	34.2000	35.1900	33.7847	34.91	+1.188%	45,539	-5.242%
2023-01-24	33.0100	34.6400	33.0100	34.50	-0.634%	48,626	-4.116%
2023-01-23	34.7500	34.8500	33.6100	34.72	-0.086%	43,558	-4.724%
2023-01-20	35.5000	35.5000	34.1800	34.75	-1.025%	65,351	-4.806%
2023-01-19	35.2300	35.7500	34.4500	35.11	-1.598%	79,934	-5.782%
2023-01-18	35.5300	35.9610	35.0000	35.68	+1.076%	75,729	-7.287%
2023-01-17	35.2100	35.5000	34.9100	35.30	-1.259%	67,023	-6.289%
2023-01-13	35.0000	36.1200	35.0000	35.75	+2.524%	62,002	-7.469%
2023-01-12	34.6920	35.3400	34.6920	34.87	+0.897%	20,148	-5.133%
2023-01-11	34.8700	34.8700	34.4300	34.56	-3.058%	10,019	-4.282%
2023-01-10	35.3300	35.6500	35.0900	35.65	0.000%	4,746	-7.209%
2023-01-09	35.5400	35.8982	35.5400	35.65	+3.694%	17,091	-7.209%
2023-01-06	34.2300	34.4100	34.2050	34.38	-1.828%	7,387	-3.781%
2023-01-05	35.2400	35.8500	35.0200	35.02	-0.540%	11,334	-5.540%
2023-01-04	34.6200	35.2500	34.4900	35.21	+4.110%	15,398	-6.049%
2023-01-03	33.5000	34.1900	33.5000	33.82	+4.383%	11,227	-2.188%
2022-12-30	32.4300	32.6400	32.0100	32.40	-0.644%	1,910	+2.099%
2022-12-29	32.6300	32.6800	32.2800	32.61	-0.275%	6,305	+1.441%
2022-12-28	32.9293	32.9293	32.3200	32.70	-1.268%	8,040	+1.162%
2022-12-27	33.3000	33.3500	32.5487	33.12	-0.779%	3,974	-0.121%
2022-12-23	33.2500	33.8100	33.0000	33.38	-0.239%	6,617	-0.899%
2022-12-22	33.8200	33.9000	33.4600	33.46	-0.268%	7,769	-1.136%
2022-12-21	33.5500	34.0000	33.5500	33.55	+2.224%	14,698	-1.401%
2022-12-20	32.9500	33.3500	32.8200	32.82	+0.030%	5,906	+0.792%
2022-12-19	33.5500	33.8700	32.6400	32.81	-2.467%	10,423	+0.823%
2022-12-16	33.9900	33.9900	33.5100	33.64	+1.509%	19,908	-1.665%
2022-12-15	33.8500	33.8500	33.0300	33.14	-3.914%	9,223	-0.181%
2022-12-14	33.9200	34.4900	33.7180	34.49	+2.527%	3,994	-4.088%
2022-12-13	33.9500	34.3600	33.6301	33.64	+0.960%	12,516	-1.665%
2022-12-12	33.8500	34.2000	33.0200	33.32	+1.834%	27,924	-0.720%
2022-12-09	32.9600	32.9600	32.5500	32.72	+0.153%	11,877	+1.100%
2022-12-08	32.1500	32.7900	32.1500	32.67	+4.745%	18,683	+1.255%
2022-12-07	30.5200	31.5000	30.4800	31.19	+3.347%	47,215	+6.060%
2022-12-06	29.7700	30.5000	29.7700	30.18	+3.533%	13,670	+9.609%
2022-12-05	30.3000	30.4100	28.8000	29.15	+0.621%	14,147	+13.482%
2022-12-02	28.0500	28.9700	28.0500	28.97	+1.117%	13,197	+14.187%
2022-12-01	28.5500	28.6699	28.1700	28.65	-1.715%	6,438	+15.462%
2022-11-30	29.0000	29.7800	28.9000	29.15	+4.668%	17,176	+13.482%
2022-11-29	28.0700	28.2200	27.7100	27.85	+4.699%	14,968	+18.779%
2022-11-28	26.8000	27.3700	26.6000	26.60	+1.372%	19,421	+24.361%
2022-11-25	26.8500	26.8500	26.2400	26.24	-2.562%	5,129	+26.067%
2022-11-23	27.2700	27.6000	26.9300	26.93	+1.165%	11,597	+22.837%
2022-11-22	27.3400	27.3400	26.6200	26.62	-1.553%	10,230	+24.267%
2022-11-21	27.9500	28.0100	26.7400	27.04	-6.144%	13,057	+22.337%
2022-11-18	28.1004	28.8100	27.8700	28.81	-0.277%	4,769	+14.821%
2022-11-17	28.2300	28.9299	28.1000	28.89	+0.035%	3,863	+14.503%
2022-11-16	28.8400	28.8800	28.1300	28.88	-3.282%	3,765	+14.543%
2022-11-15	28.7688	30.0700	28.7688	29.86	+4.078%	7,124	+10.784%
2022-11-14	28.6100	28.7494	28.4100	28.69	-3.693%	7,748	+15.301%
2022-11-11	30.2500	30.2500	29.1900	29.79	+0.472%	11,670	+11.044%
2022-11-10	28.4100	29.6500	28.1400	29.65	+7.701%	10,998	+11.568%
2022-11-09	28.1500	28.1500	27.5300	27.53	-3.775%	7,308	+20.160%
2022-11-08	28.4400	29.5279	28.3700	28.61	-1.311%	6,087	+15.624%
2022-11-07	28.7800	28.9900	28.0200	28.99	-1.762%	12,355	+14.108%
2022-11-04	29.2300	29.8000	29.0100	29.51	+6.037%	16,308	+12.098%
2022-11-03	27.0000	27.8900	26.9500	27.83	+2.542%	7,132	+18.865%
2022-11-02	27.2700	27.5950	26.8200	27.14	+0.037%	9,950	+21.887%
2022-11-01	27.0000	27.2000	26.7000	27.13	+3.274%	11,577	+21.931%
2022-10-31	26.3000	26.9700	25.8400	26.27	-6.078%	14,589	+25.923%
2022-10-28	27.5100	27.9700	27.0800	27.97	-0.107%	8,767	+18.270%
2022-10-27	27.8700	28.3300	27.3800	28.00	-0.920%	16,182	+18.143%
2022-10-26	27.5803	28.2600	27.5803	28.26	+2.503%	15,689	+17.056%
2022-10-25	27.0600	27.8550	27.0200	27.57	+3.881%	26,303	+19.985%
2022-10-24	26.6400	26.6400	25.7000	26.54	-7.073%	25,166	+24.642%
2022-10-21	27.7500	28.5700	27.4700	28.56	+3.741%	23,075	+15.826%
2022-10-20	27.3000	27.7600	27.2823	27.53	+3.613%	19,481	+20.160%
2022-10-19	26.9900	26.9900	26.5000	26.57	-3.522%	10,776	+24.501%
2022-10-18	27.8000	27.8000	27.1800	27.54	+0.511%	30,280	+20.116%
2022-10-17	27.2500	27.4800	26.6800	27.40	+2.814%	25,082	+20.730%
2022-10-14	26.3000	26.7550	26.1168	26.65	+1.139%	14,930	+24.128%
2022-10-13	25.9000	26.3500	25.3400	26.35	-1.862%	19,747	+25.541%
2022-10-12	26.0500	26.8500	25.8700	26.85	+2.481%	17,601	+23.203%
2022-10-11	26.2500	26.2500	25.5950	26.20	-5.586%	28,872	+26.260%
2022-10-10	27.8000	27.8000	27.1301	27.75	-4.046%	24,261	+19.207%
2022-10-07	29.0200	29.4500	28.5500	28.92	-1.061%	10,649	+14.385%
2022-10-06	29.1900	29.4900	29.0600	29.23	+2.561%	24,515	+13.171%
2022-10-05	27.5100	28.5000	27.4600	28.50	+2.151%	27,076	+16.070%
2022-10-04	27.1600	28.0000	27.1600	27.90	+2.990%	25,798	+18.566%
2022-10-03	26.6100	27.2400	26.6000	27.09	+1.689%	17,282	+22.111%
2022-09-30	26.2500	26.7050	26.2500	26.64	+0.490%	10,341	+24.174%
2022-09-29	26.7100	26.7100	26.1800	26.51	-4.468%	15,116	+24.783%
2022-09-28	27.1700	27.7500	27.1700	27.75	+0.653%	9,703	+19.207%
2022-09-27	26.8600	27.6500	26.8600	27.57	+4.077%	21,018	+19.985%
2022-09-26	25.9100	26.5800	25.9100	26.49	+2.081%	18,137	+24.877%
2022-09-23	25.9900	26.0791	25.8300	25.95	-1.067%	12,606	+27.476%
2022-09-22	26.5600	26.6000	25.8400	26.23	-3.103%	13,614	+26.115%
2022-09-21	26.6000	27.0700	26.6000	27.07	+0.895%	12,795	+22.202%
2022-09-20	26.5800	27.2700	26.5800	26.83	+0.037%	12,113	+23.295%
2022-09-19	26.2500	26.9200	26.2500	26.82	+1.476%	13,388	+23.341%
2022-09-16	26.1500	26.7950	26.1500	26.43	+1.693%	12,835	+25.161%
2022-09-15	25.7300	26.6476	25.5200	25.99	+1.523%	15,398	+27.280%
2022-09-14	26.1600	26.1600	25.5700	25.60	-0.389%	21,786	+29.219%
2022-09-13	26.2600	26.6218	25.7000	25.70	-1.683%	11,123	+28.716%
2022-09-12	25.9000	26.1500	25.6600	26.14	+0.966%	13,041	+26.549%
2022-09-09	26.0900	26.0900	25.7000	25.89	-0.346%	5,523	+27.771%
2022-09-08	25.8300	26.2943	25.8100	25.98	-0.460%	18,996	+27.329%
2022-09-07	25.6100	26.1000	25.5600	26.10	+2.273%	12,690	+26.743%
2022-09-06	25.6700	25.7700	25.3700	25.52	0.000%	11,554	+29.624%
2022-09-02	26.2000	26.2000	25.4800	25.52	-2.521%	8,403	+29.624%
2022-09-01	26.2500	26.2500	25.8759	26.18	-3.180%	8,877	+26.356%
2022-08-31	26.5400	27.0400	26.5400	27.04	+1.122%	9,481	+22.337%
2022-08-30	26.5027	27.0595	26.5027	26.74	-1.109%	5,759	+23.710%
2022-08-29	27.2500	27.3397	26.7600	27.04	-0.552%	3,307	+22.337%
2022-08-26	27.4900	27.5100	27.1200	27.19	-0.839%	8,749	+21.662%
2022-08-25	27.2000	27.4200	27.0900	27.42	+1.293%	5,705	+20.642%
2022-08-24	26.6300	27.2000	26.0300	27.07	-0.148%	5,082	+22.202%
2022-08-23	27.1000	27.1100	26.9300	27.11	+1.270%	5,498	+22.021%
2022-08-22	26.6400	27.0500	26.6400	26.77	+1.787%	5,871	+23.571%
2022-08-19	26.6900	26.6900	26.0650	26.30	-2.121%	5,682	+25.779%
2022-08-18	26.7500	26.8700	26.3149	26.87	-0.334%	4,551	+23.111%
2022-08-17	27.0100	27.2000	26.9400	26.96	+0.522%	3,056	+22.700%
2022-08-16	26.9900	27.2000	26.7200	26.82	-1.397%	5,856	+23.341%
2022-08-15	26.9700	27.2000	26.7800	27.20	+0.147%	8,024	+21.618%
2022-08-12	27.2700	27.6068	27.1600	27.16	+0.704%	8,733	+21.797%
2022-08-11	27.2400	27.3400	26.9700	26.97	-0.037%	3,300	+22.655%
2022-08-10	26.9800	27.1600	26.7800	26.98	+2.120%	4,341	+22.609%
2022-08-09	26.8800	27.0900	26.0000	26.42	-2.076%	11,379	+25.208%
2022-08-08	27.3100	27.3300	26.9600	26.98	-1.063%	5,614	+22.609%
2022-08-05	27.1700	27.2700	26.5200	27.27	+0.739%	7,940	+21.305%
2022-08-04	27.0700	27.1042	26.8900	27.07	-1.528%	5,493	+22.202%
2022-08-03	26.9700	27.4900	26.2800	27.49	+0.955%	7,907	+20.335%
2022-08-02	27.2400	27.4600	26.6200	27.23	-3.303%	12,867	+21.484%
2022-08-01	28.3300	28.3300	27.0200	28.16	+2.326%	17,642	+17.472%
2022-07-29	27.6500	27.6500	26.8200	27.52	-3.472%	9,448	+20.203%
2022-07-28	28.2400	28.5100	27.4500	28.51	-0.731%	4,794	+16.029%
2022-07-27	28.5200	28.7400	28.3300	28.72	+2.535%	4,067	+15.181%
2022-07-26	28.3800	28.4400	27.8300	28.01	-0.920%	7,388	+18.101%
2022-07-25	27.8300	28.2700	27.8300	28.27	+0.928%	2,617	+17.015%
2022-07-22	28.2900	28.2900	27.7087	28.01	-1.547%	5,889	+18.101%
2022-07-21	28.2900	28.4500	28.2500	28.45	-2.868%	6,513	+16.274%
2022-07-20	28.4100	29.2900	28.1700	29.29	+1.000%	17,380	+12.940%
2022-07-19	28.6400	29.0000	28.0800	29.00	+0.940%	8,792	+14.069%
2022-07-18	28.7800	29.0000	28.6812	28.73	+1.376%	5,634	+15.141%
2022-07-15	28.7200	28.7200	28.0100	28.34	-3.111%	4,074	+16.725%
2022-07-14	28.3500	29.3700	28.3500	29.25	+2.344%	18,009	+13.094%
2022-07-13	28.2400	28.9400	28.2400	28.58	+2.144%	6,566	+15.745%
2022-07-12	28.5000	28.5600	27.8500	27.98	+1.340%	7,798	+18.227%
2022-07-11	28.1400	28.4700	27.6100	27.61	-4.629%	10,142	+19.812%
2022-07-08	28.9500	29.2400	28.7700	28.95	+2.008%	6,118	+14.266%
2022-07-07	28.0700	28.6566	28.0700	28.38	+3.956%	11,856	+16.561%
2022-07-06	28.0000	28.0000	26.9801	27.30	-4.076%	11,116	+21.172%
2022-07-05	28.0900	28.4600	27.8100	28.46	-1.386%	7,703	+16.233%
2022-07-01	28.5900	28.8600	28.0800	28.86	-0.242%	4,078	+14.622%
2022-06-30	28.6800	28.9300	28.0100	28.93	+1.013%	11,071	+14.345%
2022-06-29	28.3300	28.6400	27.9320	28.64	+1.094%	5,366	+15.503%
2022-06-28	28.6000	28.8100	28.0000	28.33	+3.206%	13,964	+16.767%
2022-06-27	27.5200	27.8299	26.9800	27.45	+3.624%	13,178	+20.510%
2022-06-24	26.3700	26.8450	26.3700	26.49	-0.339%	16,007	+24.877%
2022-06-23	26.6500	26.6500	26.3000	26.58	+1.761%	5,551	+24.454%
2022-06-22	25.6500	26.5400	25.6500	26.12	-0.153%	7,341	+26.646%
2022-06-21	26.4600	26.9700	26.1100	26.16	+6.428%	4,891	+26.453%
2022-06-17	24.9300	24.9300	24.4400	24.58	-0.203%	6,981	+34.581%
2022-06-16	25.1400	25.1400	24.1900	24.63	-3.412%	7,664	+34.308%
2022-06-15	25.3900	25.9400	25.3000	25.50	+1.796%	7,116	+29.725%
2022-06-14	25.2000	25.2000	24.9000	25.05	+1.130%	12,838	+32.056%
2022-06-13	25.3600	25.3600	24.6300	24.77	-3.167%	21,152	+33.549%
2022-06-10	26.2300	26.2300	25.5700	25.58	-2.329%	6,539	+29.320%
2022-06-09	26.9100	27.0200	26.1900	26.19	-4.486%	7,104	+26.308%
2022-06-08	27.6100	27.6100	27.0400	27.42	-1.367%	12,632	+20.642%
2022-06-07	27.6200	27.8000	27.0900	27.80	-1.243%	11,932	+18.993%
2022-06-06	28.6200	28.6200	27.3900	28.15	-2.898%	18,940	+17.513%
2022-06-03	27.9000	28.9900	27.3600	28.99	+4.093%	52,559	+14.108%
2022-06-02	27.2300	27.8700	26.3935	27.85	+0.687%	8,681	+18.779%
2022-06-01	27.8000	28.2900	27.2200	27.66	+2.104%	16,757	+19.595%
2022-05-31	27.5900	27.8600	27.0900	27.09	-1.527%	12,587	+22.111%
2022-05-27	27.4600	27.7600	27.3700	27.51	-0.829%	14,074	+20.247%
2022-05-26	27.5000	27.7400	27.0012	27.74	+4.012%	14,603	+19.250%
2022-05-25	26.3400	26.7100	26.3300	26.67	+3.092%	13,303	+24.034%
2022-05-24	25.9700	26.1100	25.7500	25.87	-0.576%	14,218	+27.870%
2022-05-23	25.9800	26.4000	25.8400	26.02	+1.127%	11,177	+27.133%
2022-05-20	25.9900	25.9915	25.4900	25.73	0.000%	15,039	+28.566%
2022-05-19	25.3000	25.7800	25.3000	25.73	+3.541%	15,846	+28.566%
2022-05-18	25.2800	25.3550	24.8400	24.85	-2.511%	10,602	+33.119%
2022-05-17	25.6200	25.7300	25.3500	25.49	+1.960%	26,867	+29.776%
2022-05-16	24.9700	25.2000	24.5700	25.00	-0.596%	18,363	+32.320%
2022-05-13	24.3150	25.3000	23.9101	25.15	+3.626%	22,598	+31.531%
2022-05-12	24.4600	24.5400	23.5000	24.27	-1.741%	30,474	+36.300%
2022-05-11	24.9800	25.1300	24.7000	24.70	+0.325%	16,946	+33.927%
2022-05-10	24.9500	24.9500	24.0200	24.62	+1.109%	25,068	+34.362%
2022-05-09	25.1100	25.1100	24.0000	24.35	-3.793%	26,207	+35.852%
2022-05-06	25.5400	25.9900	25.0800	25.31	-4.310%	18,332	+30.699%
2022-05-05	27.6000	27.6000	26.2700	26.45	-7.808%	27,157	+25.066%
2022-05-04	28.4100	28.8300	27.9000	28.69	+2.209%	26,502	+15.301%
2022-05-03	27.7300	28.2900	27.7300	28.07	+3.579%	18,345	+17.848%
2022-05-02	27.4000	27.4000	26.4100	27.10	+0.259%	37,880	+22.066%
2022-04-29	27.8600	28.0000	27.0300	27.03	-1.422%	20,123	+22.383%
2022-04-28	27.0900	27.5500	26.6500	27.42	+0.883%	37,427	+20.642%
2022-04-27	26.6700	27.1800	26.0200	27.18	+3.740%	32,991	+21.707%
2022-04-26	26.8300	26.9600	26.2000	26.20	-4.135%	26,700	+26.260%
2022-04-25	26.8200	27.3300	26.6300	27.33	-0.219%	18,963	+21.039%
2022-04-22	27.5100	27.6000	26.9600	27.39	-0.545%	13,107	+20.774%
2022-04-21	28.2500	28.7000	27.3800	27.54	-2.686%	19,020	+20.116%
2022-04-20	28.6000	29.0176	28.3000	28.30	-1.599%	13,850	+16.890%
2022-04-19	28.2700	29.0800	28.2700	28.76	+2.788%	21,368	+15.021%
2022-04-18	28.9000	28.9000	27.6600	27.98	-2.168%	33,388	+18.227%
2022-04-14	29.7200	29.7600	28.6000	28.60	-0.452%	29,787	+15.664%
2022-04-13	28.7100	29.1150	28.6500	28.73	-0.278%	11,656	+15.141%
2022-04-12	29.5500	30.2700	28.5000	28.81	+2.236%	28,600	+14.821%
2022-04-11	28.0400	28.4100	27.6400	28.18	-0.949%	14,798	+17.388%
2022-04-08	28.9700	28.9700	28.3600	28.45	+0.495%	4,147	+16.274%
2022-04-07	28.9000	29.1100	28.2700	28.31	-3.048%	9,620	+16.849%
2022-04-06	29.5300	29.5300	29.0000	29.20	+0.172%	10,432	+13.288%
2022-04-05	30.0500	30.0500	29.1200	29.15	-4.956%	11,946	+13.482%
2022-04-04	30.2000	30.6700	29.6500	30.67	+1.489%	15,052	+7.858%
2022-04-01	29.3200	30.2800	29.3200	30.22	+4.171%	8,741	+9.464%
2022-03-31	29.5100	29.6000	29.0100	29.01	-1.861%	12,174	+14.030%
2022-03-30	30.1500	30.3000	29.4750	29.56	+1.025%	10,542	+11.908%
2022-03-29	29.1400	29.9000	28.8400	29.26	+0.103%	17,538	+13.055%
2022-03-28	29.0500	29.2400	28.7900	29.23	-0.443%	13,548	+13.171%
2022-03-25	29.3700	29.7600	28.7400	29.36	-1.806%	13,475	+12.670%
2022-03-24	29.7000	29.9250	29.2500	29.90	+0.067%	10,220	+10.635%
2022-03-23	29.6100	29.9900	29.0500	29.88	-0.500%	13,522	+10.710%
2022-03-22	29.7700	30.0300	29.5600	30.03	+1.282%	7,122	+10.157%
2022-03-21	29.0000	29.9300	28.6800	29.65	-3.294%	18,673	+11.568%
2022-03-18	29.2901	30.6600	29.2901	30.66	+4.109%	9,173	+7.893%
2022-03-17	29.3100	29.8900	29.0300	29.45	-1.833%	12,991	+12.326%
2022-03-16	29.0000	30.0000	28.2501	30.00	+14.373%	20,075	+10.267%
2022-03-15	25.1100	26.2600	25.0100	26.23	+1.627%	33,594	+26.115%
2022-03-14	26.2300	26.8294	25.6400	25.81	-6.553%	30,889	+28.167%
2022-03-11	28.3900	28.3900	27.6200	27.62	-0.755%	10,021	+19.768%
2022-03-10	28.1300	28.4897	27.6900	27.83	-0.607%	13,765	+18.865%
2022-03-09	27.6800	28.0800	27.3800	28.00	+1.486%	21,708	+18.143%
2022-03-08	27.5500	28.0100	26.8400	27.59	-1.570%	20,012	+19.899%
2022-03-07	29.4100	29.4100	28.0300	28.03	-10.016%	27,723	+18.016%
2022-03-04	31.5100	31.5100	30.8700	31.15	-2.534%	7,893	+6.196%
2022-03-03	32.8100	32.8100	31.9600	31.96	-1.053%	14,838	+3.504%
2022-03-02	31.0000	32.3000	31.0000	32.30	+4.194%	42,095	+2.415%
2022-03-01	31.3700	31.4375	31.0000	31.00	+0.032%	10,069	+6.710%
2022-02-28	31.4300	31.6000	30.9900	30.99	-5.287%	13,503	+6.744%
2022-02-25	32.0300	33.0400	32.0300	32.72	+2.474%	9,148	+1.100%
2022-02-24	32.3000	33.3136	31.8000	31.93	-3.709%	12,842	+3.602%
2022-02-23	34.2800	34.3700	32.9500	33.16	-3.884%	12,397	-0.241%
2022-02-22	34.7900	34.8900	34.0100	34.50	+1.590%	15,939	-4.116%
2022-02-18	34.2600	34.8400	33.9600	33.96	+0.118%	6,182	-2.591%
2022-02-17	33.9100	34.5400	33.9100	33.92	+0.148%	11,993	-2.476%
2022-02-16	33.7300	34.4900	33.7300	33.87	+0.564%	9,424	-2.332%
2022-02-15	33.7600	33.7600	33.2700	33.68	-1.779%	6,089	-1.781%
2022-02-14	33.5900	34.2999	33.5900	34.29	+3.345%	6,172	-3.529%
2022-02-11	34.2300	35.1500	33.1800	33.18	-3.237%	8,506	-0.301%
2022-02-10	34.2200	35.1150	34.2200	34.29	+1.841%	15,157	-3.529%
2022-02-09	34.3400	34.6650	33.6700	33.67	-1.116%	7,593	-1.752%
2022-02-08	33.1500	34.6800	33.1500	34.05	+2.963%	13,936	-2.849%
2022-02-07	32.7200	33.2450	32.7200	33.07	+1.942%	21,250	+0.030%
2022-02-04	32.1000	32.4799	32.1000	32.44	+2.238%	6,431	+1.973%
2022-02-03	31.4100	32.0141	31.4000	31.73	+0.348%	13,329	+4.255%
2022-02-02	31.7843	32.0000	31.4000	31.62	+0.349%	4,270	+4.617%
2022-02-01	31.4000	31.8800	31.2800	31.51	+0.191%	4,852	+4.983%
2022-01-31	30.8800	31.5000	30.5800	31.45	+0.255%	8,986	+5.183%
2022-01-28	31.3300	31.3927	30.6000	31.37	-1.538%	5,711	+5.451%
2022-01-27	31.8000	32.2984	31.0750	31.86	-0.748%	12,000	+3.829%
2022-01-26	32.5800	32.9600	32.0900	32.10	-2.520%	4,866	+3.053%
2022-01-25	32.3200	33.0000	32.3200	32.93	+2.906%	7,402	+0.456%
2022-01-24	32.3200	32.4372	31.9400	32.00	-0.867%	16,828	+3.375%
2022-01-21	33.0000	33.2900	32.2800	32.28	-0.401%	12,741	+2.478%
2022-01-20	33.1400	33.1626	32.4100	32.41	+1.060%	8,699	+2.067%
2022-01-19	32.2200	32.2300	31.7800	32.07	-1.656%	5,612	+3.149%
2022-01-18	31.9700	32.8500	31.9700	32.61	+4.855%	21,510	+1.441%
2022-01-14	31.8300	31.8300	31.0000	31.10	-1.018%	22,500	+6.367%
2022-01-13	31.3400	31.6700	30.5500	31.42	+1.192%	22,935	+5.283%
2022-01-12	31.6200	31.9504	31.0500	31.05	-1.491%	3,952	+6.538%
2022-01-11	31.2000	31.7968	31.1900	31.52	+2.671%	5,755	+4.949%
2022-01-10	31.1900	31.2000	30.5300	30.70	-0.647%	8,455	+7.752%
2022-01-07	30.7400	31.0800	30.7400	30.90	+1.013%	4,888	+7.055%
2022-01-06	30.6100	30.6100	30.3400	30.59	-1.291%	4,806	+8.140%
2022-01-05	30.5200	31.1900	30.4179	30.99	+1.807%	10,334	+6.744%
2022-01-04	30.4900	30.7800	30.3900	30.44	+1.501%	12,885	+8.673%
2022-01-03	29.7600	30.0000	29.6200	29.99	+1.113%	3,095	+10.303%
2021-12-31	29.4600	29.6600	29.4200	29.66	+0.237%	2,680	+11.531%
2021-12-30	29.1700	29.6000	28.8800	29.59	+3.353%	13,878	+11.795%
2021-12-29	28.8600	29.3600	28.6200	28.63	-1.310%	12,123	+15.543%
2021-12-28	29.0000	29.3200	28.8200	29.01	+1.221%	9,026	+14.030%
2021-12-27	28.5500	28.8600	28.3100	28.66	+0.987%	11,931	+15.422%
2021-12-23	27.7600	28.4500	27.7200	28.38	+1.430%	10,173	+16.561%
2021-12-22	27.9800	28.5500	27.7300	27.98	-0.107%	6,421	+18.227%
2021-12-21	27.4300	28.0100	27.3300	28.01	+4.165%	8,730	+18.101%
2021-12-20	27.1400	27.3900	26.8900	26.89	-2.396%	6,609	+23.020%
2021-12-17	27.5300	27.9500	27.2680	27.55	-1.572%	6,541	+20.073%
2021-12-16	28.1600	28.4850	27.9000	27.99	+1.156%	4,488	+18.185%
2021-12-15	27.9600	27.9600	27.2700	27.67	-1.073%	13,763	+19.552%
2021-12-14	27.7000	28.0000	27.7000	27.97	-1.687%	9,957	+18.270%
2021-12-13	28.7000	28.8400	28.1300	28.45	-2.768%	14,771	+16.274%
2021-12-10	29.3500	29.4500	29.1400	29.26	-0.137%	11,956	+13.055%
2021-12-09	29.4900	29.5500	29.3000	29.30	-0.712%	7,484	+12.901%
2021-12-08	29.5100	29.6800	29.3600	29.51	+0.786%	6,561	+12.098%
2021-12-07	29.5600	29.5600	29.2409	29.28	+2.917%	8,819	+12.978%
2021-12-06	27.8000	28.4600	27.6800	28.45	+1.354%	44,357	+16.274%
2021-12-03	28.3500	28.6200	27.7900	28.07	+0.935%	21,679	+17.848%
2021-12-02	27.4400	27.8100	27.2600	27.81	+1.017%	16,937	+18.950%
2021-12-01	27.7200	28.0900	27.3900	27.53	+0.291%	10,305	+20.160%
2021-11-30	27.6000	27.6600	27.3100	27.45	-2.866%	13,636	+20.510%
2021-11-29	28.4200	28.4200	27.8400	28.26	-2.987%	7,117	+17.056%
2021-11-26	29.4800	29.4800	28.9700	29.13	-2.640%	8,903	+13.560%
2021-11-24	29.6200	29.9733	29.6200	29.92	+0.067%	4,225	+10.561%
2021-11-23	29.8500	30.2500	29.6900	29.90	+0.572%	7,809	+10.635%
2021-11-22	29.4100	29.7899	29.3701	29.73	-0.067%	7,092	+11.268%
2021-11-19	29.7000	29.9250	29.7000	29.75	-1.392%	3,841	+11.193%
2021-11-18	30.3300	30.3300	30.0000	30.17	-1.244%	9,674	+9.645%
2021-11-17	30.5100	30.8300	30.3600	30.55	-1.037%	4,406	+8.282%
2021-11-16	30.9800	30.9800	30.6400	30.87	-0.194%	6,695	+7.159%
2021-11-15	30.7700	31.0000	30.5400	30.93	+0.487%	14,221	+6.951%
2021-11-12	30.5500	31.0100	30.5500	30.78	+2.395%	19,782	+7.472%
2021-11-11	31.0000	31.1500	30.0000	30.06	-1.797%	70,849	+10.047%
2021-11-10	30.9000	30.9000	30.6100	30.61	+0.164%	6,937	+8.069%
2021-11-09	30.8500	30.8500	30.3700	30.56	+0.164%	8,058	+8.246%
2021-11-08	30.6700	30.7500	30.3700	30.51	+4.486%	16,845	+8.423%
2021-11-05	28.6600	29.2000	28.2600	29.20	+1.565%	42,817	+13.288%
2021-11-04	28.7700	28.7800	28.5600	28.75	-0.691%	5,387	+15.061%
2021-11-03	28.9600	28.9600	28.3400	28.95	-1.026%	20,575	+14.266%
2021-11-02	29.6600	29.6600	29.0800	29.25	-2.500%	8,922	+13.094%
2021-11-01	29.6400	30.0800	29.2900	30.00	-0.794%	9,640	+10.267%
2021-10-29	29.9400	30.2400	29.2900	30.24	+1.002%	7,229	+9.392%
2021-10-28	29.9900	30.0300	29.5700	29.94	+0.639%	6,328	+10.488%
2021-10-27	29.7500	29.7500	29.3400	29.75	-1.097%	5,747	+11.193%
2021-10-26	30.1800	30.3200	29.8600	30.08	+0.906%	13,056	+9.973%
2021-10-25	29.7800	29.8100	28.6842	29.81	-1.520%	9,555	+10.969%
2021-10-22	30.4200	30.5200	30.2200	30.27	-1.014%	4,743	+9.283%
2021-10-21	30.6800	30.7010	30.4700	30.58	-0.811%	4,025	+8.175%
2021-10-20	30.9633	30.9633	30.7600	30.83	+0.489%	4,756	+7.298%
2021-10-19	30.9000	30.9800	30.5100	30.68	-1.032%	10,197	+7.823%
2021-10-18	30.9700	31.0000	30.7000	31.00	+0.356%	8,237	+6.710%
2021-10-15	30.8461	30.8900	30.7300	30.89	+0.816%	9,684	+7.090%
2021-10-14	30.6700	30.8100	30.3600	30.64	+0.492%	10,321	+7.963%
2021-10-13	30.5000	30.5000	30.2000	30.49	+0.098%	5,411	+8.495%
2021-10-12	30.4400	30.4800	30.2900	30.46	+1.907%	6,940	+8.601%
2021-10-11	30.1000	30.1000	29.7707	29.89	-1.223%	7,380	+10.672%
2021-10-08	29.9700	30.4762	29.4774	30.26	+1.646%	10,336	+9.319%
2021-10-07	29.9500	30.0000	29.7200	29.77	-0.767%	19,867	+11.119%
2021-10-06	29.8500	30.0000	29.7800	30.00	+0.806%	11,765	+10.267%
2021-10-05	29.5400	29.9100	29.5400	29.76	+2.233%	7,794	+11.156%
2021-10-04	29.1900	29.3300	29.0400	29.11	+3.927%	28,857	+13.638%
2021-10-01	28.0000	28.2800	27.6900	28.01	+0.647%	15,448	+18.101%
2021-09-30	28.0700	28.3000	27.8300	27.83	+1.311%	12,308	+18.865%
2021-09-29	27.6600	27.6600	27.2600	27.47	-1.364%	7,139	+20.422%
2021-09-28	27.8500	27.8600	27.6500	27.85	+1.865%	12,879	+18.779%
2021-09-27	26.9900	27.3400	26.8300	27.34	-0.110%	16,255	+20.995%
2021-09-24	27.3700	27.5050	27.3000	27.37	-0.109%	8,072	+20.862%
2021-09-23	27.4400	27.4400	27.0700	27.40	-1.047%	11,892	+20.730%
2021-09-22	27.2700	27.8726	27.2700	27.69	+2.027%	8,756	+19.466%
2021-09-21	27.1000	27.2000	26.9893	27.14	+3.194%	14,680	+21.887%
2021-09-20	26.4600	26.8099	26.1900	26.30	-3.238%	17,732	+25.779%
2021-09-17	27.0400	27.4500	27.0400	27.18	-0.184%	14,159	+21.707%
2021-09-16	27.2600	27.2600	26.7900	27.23	-2.121%	19,560	+21.484%
2021-09-15	27.8700	27.9600	27.5200	27.82	-2.557%	13,584	+18.907%
2021-09-14	28.7900	28.7900	28.3400	28.55	-4.034%	9,354	+15.867%
2021-09-13	29.6400	29.8500	29.4000	29.75	-0.368%	7,973	+11.193%
2021-09-10	30.3500	30.3500	29.8600	29.86	-0.234%	9,045	+10.784%
2021-09-09	30.0000	30.2500	29.8700	29.93	+0.842%	17,578	+10.525%
2021-09-08	29.7600	29.8900	29.5300	29.68	+1.609%	15,918	+11.456%
2021-09-07	29.2700	29.2700	29.0101	29.21	-0.443%	8,715	+13.249%
2021-09-03	29.1800	29.4900	29.1100	29.34	+1.138%	5,201	+12.747%
2021-09-02	29.1800	29.4200	28.7601	29.01	-1.794%	20,299	+14.030%
2021-09-01	29.2900	29.6900	29.2000	29.54	+2.498%	15,216	+11.984%
2021-08-31	29.1900	29.1900	28.7901	28.82	+1.016%	6,984	+14.781%
2021-08-30	28.3500	28.5858	28.2800	28.53	+1.458%	17,055	+15.948%
2021-08-27	28.3900	29.0700	28.0400	28.12	-4.549%	12,770	+17.639%
2021-08-26	28.6900	29.4600	28.2900	29.46	+1.621%	20,445	+12.288%
2021-08-25	28.9400	28.9900	28.5200	28.99	+3.204%	23,588	+14.108%
2021-08-24	27.7300	28.1100	27.6500	28.09	+3.999%	21,565	+17.764%
2021-08-23	26.8700	27.0100	26.6400	27.01	-0.662%	12,788	+22.473%
2021-08-20	26.9400	27.2400	26.9400	27.19	-0.220%	8,915	+21.662%
2021-08-19	27.3500	27.6200	27.1600	27.25	-1.482%	21,221	+21.394%
2021-08-18	27.9500	28.0400	27.6200	27.66	+0.949%	21,964	+19.595%
2021-08-17	27.6400	27.6810	27.3801	27.40	+1.107%	14,514	+20.730%
2021-08-16	27.0200	27.1600	26.8700	27.10	+1.119%	19,303	+22.066%

.dark-mode .LdNj64{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LdNj64{ color: #333333; background-color: white; border: 2px solid #333333; }ZNHChina Southern Airlines Company Limitedstock NYSE

ZNH
China Southern Airlines Company Limited
stock NYSE