China Eastern Airlines
中国东航 SH600115 Forward-adjusted MAIN R Margin-eligible · 2011-12-05
3.40
+0.08
(+2.41%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
3.35
High
3.41
Low
3.32
Prev close
3.32
Amplitude
2.71%
Volume
158.6M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
3.37
MA10
3.38
MA20
3.41
MA60
3.53
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 | 3.35 | 3.41 | 3.32 | 3.40 | 159M |
| 2 | 2026-09-29 | 3.29 | 3.32 | 3.29 | 3.32 | 81M |
| 3 | 2026-09-28 | 3.36 | 3.36 | 3.28 | 3.31 | 153M |
| 4 | 2026-09-24 | 3.43 | 3.44 | 3.35 | 3.35 | 157M |
| 5 | 2026-09-23 | 3.46 | 3.50 | 3.45 | 3.46 | 140M |
| 6 | 2026-09-22 | 3.47 | 3.49 | 3.43 | 3.45 | 131M |
| 7 | 2026-09-21 | 3.44 | 3.47 | 3.42 | 3.45 | 142M |
| 8 | 2026-09-18 | 3.35 | 3.43 | 3.35 | 3.41 | 207M |
| 9 | 2026-09-17 | 3.34 | 3.35 | 3.31 | 3.35 | 138M |
| 10 | 2026-09-16 | 3.34 | 3.36 | 3.29 | 3.33 | 165M |
| 11 | 2026-09-15 | 3.37 | 3.39 | 3.35 | 3.36 | 106M |
| 12 | 2026-09-14 | 3.35 | 3.41 | 3.35 | 3.37 | 127M |
52W
Data range
3.28
3.8%
6.48
High/low over the last 250 trading days, and where the price sits.
← Stocks