China Southern Airlines ... (ZNH)
NYSE: ZNH
· Real-Time Price · USD
33.08
0.02 (0.06%)
At close: Feb 02, 2023, 10:00 PM
ZNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2023 | 33.09 | 33.30 | 32.79 | 33.08 | 33.08 | 0.06% | 20,024 |
| Feb 1, 2023 | 33.19 | 33.21 | 32.98 | 33.06 | 33.06 | 0.58% | 15,539 |
| Jan 31, 2023 | 33.01 | 33.30 | 32.22 | 32.87 | 32.87 | -1.32% | 30,435 |
| Jan 30, 2023 | 33.72 | 33.72 | 32.41 | 33.31 | 33.31 | -3.34% | 48,809 |
| Jan 27, 2023 | 34.55 | 34.65 | 34.24 | 34.46 | 34.46 | -1.60% | 55,906 |
| Jan 26, 2023 | 35.06 | 35.42 | 34.81 | 35.02 | 35.02 | 0.32% | 118,167 |
| Jan 25, 2023 | 34.20 | 35.19 | 33.78 | 34.91 | 34.91 | 1.19% | 45,539 |
| Jan 24, 2023 | 33.01 | 34.64 | 33.01 | 34.50 | 34.50 | -0.63% | 48,626 |
| Jan 23, 2023 | 34.75 | 34.85 | 33.61 | 34.72 | 34.72 | -0.09% | 43,558 |
| Jan 20, 2023 | 35.50 | 35.50 | 34.18 | 34.75 | 34.75 | -1.03% | 65,351 |
| Jan 19, 2023 | 35.23 | 35.75 | 34.45 | 35.11 | 35.11 | -1.60% | 79,934 |
| Jan 18, 2023 | 35.53 | 35.96 | 35.00 | 35.68 | 35.68 | 1.08% | 75,729 |
| Jan 17, 2023 | 35.21 | 35.50 | 34.91 | 35.30 | 35.30 | -1.26% | 67,023 |
| Jan 13, 2023 | 35.00 | 36.12 | 35.00 | 35.75 | 35.75 | 2.52% | 62,002 |
| Jan 12, 2023 | 34.69 | 35.34 | 34.69 | 34.87 | 34.87 | 0.90% | 20,148 |
| Jan 11, 2023 | 34.87 | 34.87 | 34.43 | 34.56 | 34.56 | -3.06% | 10,019 |
| Jan 10, 2023 | 35.33 | 35.65 | 35.09 | 35.65 | 35.65 | 0.00% | 4,746 |
| Jan 9, 2023 | 35.54 | 35.90 | 35.54 | 35.65 | 35.65 | 3.69% | 17,091 |
| Jan 6, 2023 | 34.23 | 34.41 | 34.20 | 34.38 | 34.38 | -1.83% | 7,387 |
| Jan 5, 2023 | 35.24 | 35.85 | 35.02 | 35.02 | 35.02 | -0.54% | 11,334 |