China Express Airlines
华夏航空 SZ002928 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
6.37
+0.25
(+4.08%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.19
High
6.46
Low
6.12
Prev close
6.12
Amplitude
5.56%
Volume
40.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.25
MA10
6.33
MA20
6.35
MA60
6.34
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 | 6.19 | 6.46 | 6.12 | 6.37 | 41M |
| 2 | 2026-09-29 | 6.07 | 6.13 | 6.06 | 6.12 | 15M |
| 3 | 2026-09-28 | 6.19 | 6.19 | 5.99 | 6.08 | 29M |
| 4 | 2026-09-24 | 6.38 | 6.38 | 6.18 | 6.20 | 39M |
| 5 | 2026-09-23 | 6.53 | 6.58 | 6.46 | 6.50 | 27M |
| 6 | 2026-09-22 | 6.55 | 6.58 | 6.42 | 6.43 | 23M |
| 7 | 2026-09-21 | 6.57 | 6.59 | 6.49 | 6.51 | 20M |
| 8 | 2026-09-18 | 6.46 | 6.49 | 6.39 | 6.46 | 26M |
| 9 | 2026-09-17 | 6.29 | 6.39 | 6.25 | 6.39 | 17M |
| 10 | 2026-09-16 | 6.30 | 6.33 | 6.18 | 6.26 | 17M |
| 11 | 2026-09-15 | 6.29 | 6.40 | 6.28 | 6.32 | 18M |
| 12 | 2026-09-14 | 6.19 | 6.34 | 6.16 | 6.29 | 20M |
52W
Data range
5.92
6.9%
12.48
High/low over the last 250 trading days, and where the price sits.
← Stocks