China Southern Airlines
南方航空 SH600029 Forward-adjusted MAIN R Margin-eligible · 2011-12-05
4.92
+0.08
(+1.65%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
4.85
High
4.93
Low
4.83
Prev close
4.84
Amplitude
2.07%
Volume
55.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
4.88
MA10
4.90
MA20
4.94
MA60
5.03
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.85 | 4.93 | 4.83 | 4.92 | 55M |
| 2 | 2026-09-29 | 4.81 | 4.84 | 4.80 | 4.84 | 25M |
| 3 | 2026-09-28 | 4.86 | 4.86 | 4.79 | 4.82 | 44M |
| 4 | 2026-09-24 | 4.95 | 4.95 | 4.85 | 4.86 | 49M |
| 5 | 2026-09-23 | 4.97 | 5.00 | 4.96 | 4.97 | 38M |
| 6 | 2026-09-22 | 4.98 | 4.98 | 4.93 | 4.96 | 45M |
| 7 | 2026-09-21 | 4.95 | 4.99 | 4.94 | 4.95 | 51M |
| 8 | 2026-09-18 | 4.87 | 4.95 | 4.86 | 4.93 | 49M |
| 9 | 2026-09-17 | 4.83 | 4.86 | 4.82 | 4.86 | 34M |
| 10 | 2026-09-16 | 4.86 | 4.87 | 4.80 | 4.84 | 53M |
| 11 | 2026-09-15 | 4.90 | 4.90 | 4.87 | 4.87 | 31M |
| 12 | 2026-09-14 | 4.88 | 4.93 | 4.87 | 4.90 | 37M |
52W
Data range
4.79
3.5%
8.46
High/low over the last 250 trading days, and where the price sits.
← Stocks