China Southern Airlines Company Ltd (ZNHH)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0248 | -5.07157464213 | 0.489 | 0.489 | 0.422 | 8352 | 0.46190486 | DE |
| 4 | -0.0482999 | -9.42437257061 | 0.5124999 | 0.5255 | 0.422 | 3517 | 0.46500122 | DE |
| 12 | 0.0706 | 17.9369918699 | 0.3936 | 0.5335 | 0.3856 | 15566 | 0.45854648 | DE |
| 26 | 0.1454001 | 45.6085776689 | 0.3187999 | 0.5335 | 0.2644 | 16639 | 0.41603866 | DE |
| 52 | 0.0942 | 25.4594594595 | 0.37 | 0.5335 | 0.2644 | 12269 | 0.39690716 | DE |
| 156 | -0.0258 | -5.26530612245 | 0.49 | 0.5335 | 0.2644 | 11071 | 0.40098006 | DE |
| 260 | -0.0258 | -5.26530612245 | 0.49 | 0.5335 | 0.2644 | 11071 | 0.40098006 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 0.4698 | 0 | 0.00 | 0.4698 | 0.4698 | 0.4698 | 0 |
| 1737667620 | 0.4698 | 0.0096 | 2.09 | 0.4698 | 0.4698 | 0.4698 | 24 |
| 1737581220 | 0.4602 | -0.0248 | -5.11 | 0.422 | 0.4602 | 0.422 | 38219 |
| 1737494820 | 0.485 | 0.0054 | 1.13 | 0.485 | 0.485 | 0.485 | 68 |
| 1737408420 | 0.4796 | -0.0094 | -1.92 | 0.484 | 0.484 | 0.4796 | 3200 |
| 1737149220 | 0.489 | -0.015 | -2.98 | 0.489 | 0.489 | 0.489 | 250 |
| 1737062820 | 0.504 | 0 | 0.00 | 0.504 | 0.504 | 0.504 | 0 |
| 1736976420 | 0.504 | 0.0416 | 9.00 | 0.504 | 0.504 | 0.504 | 8 |
| 1736890020 | 0.4624 | 0 | 0.00 | 0.4624 | 0.4624 | 0.4624 | 0 |
| 1736803620 | 0.4624 | -0.0022 | -0.47 | 0.446 | 0.4624 | 0.446 | 794 |
| 1736544420 | 0.4646 | -0.0006 | -0.13 | 0.4578 | 0.4646 | 0.4578 | 95 |
| 1736458020 | 0.4652 | 0.0098 | 2.15 | 0.4652 | 0.4652 | 0.4652 | 1500 |
| 1736371620 | 0.4554 | -0.014 | -2.98 | 0.4554 | 0.4554 | 0.4554 | 1560 |
| 1736285220 | 0.4694 | -0.021 | -4.28 | 0.4688 | 0.4694 | 0.4688 | 1030 |
| 1736198820 | 0.4904 | 0 | 0.00 | 0.4904 | 0.4904 | 0.4904 | 0 |
| 1735939620 | 0.4904 | 0 | 0.00 | 0.4904 | 0.4904 | 0.4904 | 0 |
| 1735853220 | 0.4904 | -0.0146 | -2.89 | 0.5 | 0.5 | 0.4904 | 232 |
| 1735594020 | 0.505 | -0.0205 | -3.90 | 0.4902 | 0.505 | 0.4902 | 64 |
| 1735334820 | 0.5255 | 0.0140001 | 2.74 | 0.5124999 | 0.5255 | 0.5124999 | 2195 |
| 1734989220 | 0.5114999 | 0.0202999 | 4.13 | 0.4982 | 0.5114999 | 0.4982 | 19556 |
| 1734730020 | 0.4912 | -0.0193 | -3.78 | 0.4912 | 0.4912 | 0.4912 | 500 |
| 1734643620 | 0.5104999 | 0.0166999 | 3.38 | 0.514 | 0.514 | 0.5104999 | 24330 |
| 1734557220 | 0.4938 | 0.0036 | 0.73 | 0.4808 | 0.4938 | 0.4808 | 1018 |
| 1734470820 | 0.4902 | -0.0014 | -0.28 | 0.49 | 0.4914 | 0.49 | 64900 |
| 1734384420 | 0.4916 | -0.0184 | -3.61 | 0.4902 | 0.4916 | 0.4902 | 11700 |
| 1734125220 | 0.51 | -0.0235 | -4.40 | 0.513 | 0.513 | 0.51 | 51454 |
| 1734038820 | 0.5335 | 0.0180001 | 3.49 | 0.522 | 0.5335 | 0.522 | 1389 |
| 1733952420 | 0.5154999 | 0.0170999 | 3.43 | 0.5154999 | 0.5154999 | 0.5154999 | 1000 |
| 1733866020 | 0.4984 | -0.0221 | -4.25 | 0.4984 | 0.4984 | 0.4984 | 3000 |
| 1733779620 | 0.5204999 | 0.0494999 | 10.51 | 0.5054999 | 0.5204999 | 0.5054999 | 1922 |
| 1733520420 | 0.471 | 0.024 | 5.37 | 0.452 | 0.476 | 0.452 | 158431 |
| 1733434020 | 0.447 | 0.0102 | 2.34 | 0.4474 | 0.4474 | 0.4332 | 34118 |
| 1733347620 | 0.4368 | 0.0016 | 0.37 | 0.4368 | 0.4368 | 0.4368 | 7400 |
| 1733261220 | 0.4352 | -0.013 | -2.90 | 0.45 | 0.45 | 0.4352 | 2799 |
| 1733174820 | 0.4482 | -0.0024 | -0.53 | 0.4482 | 0.4482 | 0.4482 | 3 |
| 1732915620 | 0.4506 | -0.009 | -1.96 | 0.4506 | 0.4506 | 0.4506 | 7243 |
| 1732829220 | 0.4596 | -0.0042 | -0.91 | 0.458 | 0.4596 | 0.458 | 35112 |
| 1732742820 | 0.4638 | 0.0102 | 2.25 | 0.4622 | 0.4638 | 0.4522 | 77765 |
| 1732656420 | 0.4536 | 0.0138 | 3.14 | 0.45 | 0.4536 | 0.45 | 11423 |
| 1732570020 | 0.4398 | -0.0056 | -1.26 | 0.4498 | 0.4514 | 0.4398 | 33952 |
| 1732310820 | 0.4454 | 0.0154 | 3.58 | 0.4454 | 0.4454 | 0.4454 | 28 |
| 1732224420 | 0.43 | -0.0028 | -0.65 | 0.433 | 0.433 | 0.43 | 2668 |
| 1732138020 | 0.4328 | 0.0236 | 5.77 | 0.4398 | 0.4398 | 0.4328 | 125 |
| 1732051620 | 0.4092 | -0.0026 | -0.63 | 0.4092 | 0.4092 | 0.4092 | 5650 |
| 1731965220 | 0.4118 | 0.0262 | 6.79 | 0.4298 | 0.4298 | 0.4118 | 4900 |
| 1731705960 | 0.3856 | 0 | 0.00 | 0.3856 | 0.3856 | 0.3856 | 0 |
| 1731619560 | 0.3856 | -0.0064 | -1.63 | 0.3856 | 0.3856 | 0.3856 | 1500 |
| 1731533160 | 0.392 | -0.018 | -4.39 | 0.3924 | 0.3924 | 0.386 | 71000 |
| 1731446820 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1731360420 | 0.4099999 | -0.0146 | -3.44 | 0.395 | 0.4198 | 0.395 | 16457 |
| 1731101220 | 0.4246 | 0.007 | 1.68 | 0.4144 | 0.4246 | 0.4012 | 20488 |
| 1731014760 | 0.4176 | 0.0126 | 3.11 | 0.4116 | 0.4176 | 0.4016 | 10115 |
| 1730928360 | 0.405 | 0.005 | 1.25 | 0.402 | 0.405 | 0.402 | 5500 |
| 1730841960 | 0.4 | 0.003 | 0.76 | 0.4 | 0.4 | 0.4 | 12000 |
| 1730755560 | 0.397 | 0.0034 | 0.86 | 0.397 | 0.397 | 0.397 | 9937 |
| 1730496360 | 0.3936 | -0.0034 | -0.86 | 0.3936 | 0.3936 | 0.3936 | 4104 |
| 1730409960 | 0.397 | 0.009 | 2.32 | 0.3928 | 0.397 | 0.3928 | 163 |
| 1730323560 | 0.388 | 0.017 | 4.58 | 0.395 | 0.3998 | 0.388 | 1593 |
| 1730237160 | 0.371 | 0 | 0.00 | 0.371 | 0.371 | 0.371 | 0 |
| 1730150760 | 0.371 | 0.0116 | 3.23 | 0.371 | 0.371 | 0.371 | 2000 |
| 1729839600 | 0.3594 | 0 | 0.00 | 0.3594 | 0.3594 | 0.3594 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
