Hainan Airlines Holding
海航控股 SH600221 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
1.22
+0.01
(+0.83%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
1.21
High
1.23
Low
1.21
Prev close
1.21
Amplitude
1.65%
Volume
199.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
1.22
MA10
1.23
MA20
1.26
MA60
1.31
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 | 1.21 | 1.23 | 1.21 | 1.22 | 199M |
| 2 | 2026-09-29 | 1.20 | 1.22 | 1.20 | 1.21 | 121M |
| 3 | 2026-09-28 | 1.22 | 1.22 | 1.19 | 1.21 | 262M |
| 4 | 2026-09-24 | 1.24 | 1.25 | 1.21 | 1.22 | 295M |
| 5 | 2026-09-23 | 1.24 | 1.26 | 1.23 | 1.24 | 271M |
| 6 | 2026-09-22 | 1.26 | 1.26 | 1.24 | 1.24 | 165M |
| 7 | 2026-09-21 | 1.25 | 1.26 | 1.24 | 1.25 | 248M |
| 8 | 2026-09-18 | 1.23 | 1.25 | 1.23 | 1.24 | 185M |
| 9 | 2026-09-17 | 1.24 | 1.25 | 1.23 | 1.23 | 203M |
| 10 | 2026-09-16 | 1.26 | 1.26 | 1.24 | 1.24 | 236M |
| 11 | 2026-09-15 | 1.27 | 1.28 | 1.26 | 1.26 | 187M |
| 12 | 2026-09-14 | 1.28 | 1.29 | 1.27 | 1.27 | 190M |
52W
Data range
1.19
4.1%
1.93
High/low over the last 250 trading days, and where the price sits.
← Stocks