Dark

CEA
China Eastern Airlines
stock NYSE

Inactive

Feb 2, 2023

20.09USD+2.552%(+0.50)17,065

Pre-market

0.00USD-100.000%(-19.59)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-02-02	19.2200	20.2299	19.2200	20.0900	+2.552%	17,065	0.000%
2023-02-01	19.7100	20.5000	19.0200	19.5900	-2.537%	18,102	+2.552%
2023-01-31	19.2500	20.1700	19.2200	20.1000	+5.016%	27,181	-0.050%
2023-01-30	20.0100	20.0968	19.0000	19.1400	-8.113%	22,221	+4.963%
2023-01-27	20.7800	21.0599	20.7100	20.8300	-0.715%	8,939	-3.553%
2023-01-26	20.9300	21.0600	20.8500	20.9801	+0.721%	11,243	-4.243%
2023-01-25	20.7300	21.1899	20.5500	20.8300	+0.677%	12,575	-3.553%
2023-01-24	20.5300	20.8048	20.5300	20.6900	-0.241%	2,489	-2.900%
2023-01-23	21.0100	21.3299	20.7400	20.7400	-1.050%	5,948	-3.134%
2023-01-20	20.9600	21.0900	20.9600	20.9600	+3.048%	10,600	-4.151%
2023-01-19	20.0000	20.7388	19.5565	20.3400	-1.326%	23,140	-1.229%
2023-01-18	20.9000	20.9000	20.6133	20.6133	-1.981%	10,692	-2.539%
2023-01-17	21.0000	21.2500	20.6000	21.0300	-2.639%	65,737	-4.470%
2023-01-13	21.0000	21.6100	21.0000	21.6000	+0.746%	39,105	-6.991%
2023-01-12	21.6500	21.6500	21.1000	21.4400	-1.289%	10,702	-6.297%
2023-01-11	22.0250	22.0250	21.6900	21.7200	+0.185%	13,966	-7.505%
2023-01-10	21.6800	21.7481	21.5000	21.6800	-0.046%	6,265	-7.334%
2023-01-09	21.8200	22.0500	21.6100	21.6900	+2.481%	9,592	-7.377%
2023-01-06	21.1000	21.3200	19.6719	21.1650	-2.734%	10,229	-5.079%
2023-01-05	21.4900	21.8399	21.4900	21.7600	+2.064%	7,493	-7.675%
2023-01-04	21.1500	21.5700	21.1500	21.3200	+2.549%	11,814	-5.769%
2023-01-03	20.5000	20.9657	20.5000	20.7900	+3.023%	4,030	-3.367%
2022-12-30	20.1243	20.2976	20.0000	20.1800	+0.799%	3,340	-0.446%
2022-12-29	19.8600	20.0500	19.8600	20.0200	-2.579%	2,830	+0.350%
2022-12-28	21.0900	21.0900	20.5100	20.5500	-2.699%	4,431	-2.238%
2022-12-27	21.1200	21.2100	20.8800	21.1200	+1.734%	9,136	-4.877%
2022-12-23	20.9300	20.9300	20.5450	20.7600	-1.611%	5,091	-3.227%
2022-12-22	21.4600	21.6800	21.0000	21.1000	-1.769%	9,069	-4.787%
2022-12-21	21.2000	21.5300	21.2000	21.4800	+2.677%	6,870	-6.471%
2022-12-20	20.8900	21.1615	20.8900	20.9200	+0.577%	5,136	-3.967%
2022-12-19	21.4100	21.4100	20.8000	20.8000	-1.887%	7,099	-3.413%
2022-12-16	21.5800	21.5800	21.1500	21.2000	-1.670%	6,537	-5.236%
2022-12-15	21.9800	21.9800	21.5100	21.5601	-2.673%	4,544	-6.819%
2022-12-14	22.3808	22.3808	22.1523	22.1523	-0.804%	3,340	-9.310%
2022-12-13	22.8300	22.9200	22.2115	22.3318	-0.836%	10,156	-10.039%
2022-12-12	22.0000	22.6700	21.8500	22.5200	+4.988%	24,509	-10.790%
2022-12-09	21.4700	21.8300	21.3500	21.4500	+0.374%	26,824	-6.340%
2022-12-08	21.0000	21.4300	21.0000	21.3700	+3.990%	23,784	-5.990%
2022-12-07	19.8300	20.8100	19.8300	20.5500	+7.704%	21,160	-2.238%
2022-12-06	19.0700	19.2600	19.0700	19.0800	+1.760%	6,284	+5.294%
2022-12-05	18.4700	18.7900	18.2800	18.7500	+3.548%	7,970	+7.147%
2022-12-02	17.8000	18.1300	17.8000	18.1075	+0.709%	8,598	+10.949%
2022-12-01	17.8900	17.9800	17.8400	17.9800	-2.547%	2,255	+11.735%
2022-11-30	18.4900	18.6600	18.2471	18.4500	+5.068%	11,533	+8.889%
2022-11-29	17.6700	17.6700	17.5120	17.5600	+1.915%	1,873	+14.408%
2022-11-28	17.4000	17.4000	17.2200	17.2300	+0.120%	1,877	+16.599%
2022-11-25	17.3000	17.3000	17.2094	17.2094	-1.085%	820	+16.739%
2022-11-23	17.3600	17.4599	17.3500	17.3981	+0.104%	3,753	+15.472%
2022-11-21	17.6000	17.6000	17.2900	17.3800	-2.633%	2,147	+15.593%
2022-11-18	18.2900	18.2900	17.7417	17.8500	-2.031%	2,990	+12.549%
2022-11-16	18.2150	18.2540	18.2150	18.2200	-1.139%	490	+10.263%
2022-11-15	18.4000	18.9100	18.4000	18.4300	+1.208%	2,651	+9.007%
2022-11-14	18.3700	18.3700	18.2100	18.2100	-0.628%	856	+10.324%
2022-11-11	19.0800	19.0800	18.2420	18.3250	+0.798%	6,308	+9.632%
2022-11-10	17.9400	18.1900	17.9400	18.1800	+4.303%	3,810	+10.506%
2022-11-09	17.5400	17.7200	17.4200	17.4300	-1.969%	1,908	+15.261%
2022-11-08	17.7900	18.7350	17.6000	17.7800	-0.892%	3,509	+12.992%
2022-11-07	17.9900	18.0000	17.9400	17.9400	+1.471%	1,528	+11.984%
2022-11-04	17.0000	18.1200	17.0000	17.6800	+4.000%	16,082	+13.631%
2022-11-03	17.0200	17.1400	16.9200	17.0000	+1.675%	2,335	+18.176%
2022-11-02	17.1250	17.1250	16.7200	16.7200	+0.060%	3,537	+20.156%
2022-11-01	16.9400	17.0300	16.5800	16.7100	+1.273%	6,166	+20.227%
2022-10-31	16.4800	16.5400	16.4000	16.5000	-4.431%	3,557	+21.758%
2022-10-28	16.2100	17.2650	16.2100	17.2650	-1.792%	1,161	+16.363%
2022-10-27	17.6000	17.6000	17.5300	17.5800	+0.976%	516	+14.278%
2022-10-26	17.1700	17.4899	17.1700	17.4100	+3.170%	1,293	+15.393%
2022-10-25	16.7900	16.9900	16.7900	16.8750	+3.274%	670	+19.052%
2022-10-24	17.1700	17.1700	15.5448	16.3400	-10.121%	14,335	+22.950%
2022-10-21	17.9100	18.1800	17.9100	18.1800	+0.944%	589	+10.506%
2022-10-20	17.8900	18.0928	17.8500	18.0100	+3.446%	1,372	+11.549%
2022-10-19	17.3847	17.4365	17.3847	17.4100	-1.192%	927	+15.393%
2022-10-18	17.0100	17.6900	17.0100	17.6200	+1.673%	8,793	+14.018%
2022-10-17	17.1800	17.3300	17.1800	17.3300	+2.666%	3,230	+15.926%
2022-10-13	16.8600	16.8800	16.8600	16.8800	-0.413%	1,414	+19.017%
2022-10-12	17.2000	17.2000	16.8200	16.9500	-1.281%	14,005	+18.525%
2022-10-11	17.1800	17.1800	17.1500	17.1700	-1.998%	690	+17.006%
2022-10-10	17.8600	17.8600	17.5000	17.5200	-3.312%	2,550	+14.669%
2022-10-07	18.5200	18.5200	17.5400	18.1201	-2.945%	4,055	+10.871%
2022-10-06	18.2300	18.7500	18.2300	18.6700	+5.959%	9,783	+7.606%
2022-10-05	17.4500	17.6300	17.4500	17.6200	-1.619%	3,082	+14.018%
2022-10-04	17.6700	17.9300	17.6700	17.9100	+2.872%	5,529	+12.172%
2022-10-03	17.4172	17.4172	17.4100	17.4100	+1.221%	1,225	+15.393%
2022-09-30	17.2000	17.2000	17.2000	17.2000	+2.809%	343	+16.802%
2022-09-29	16.7700	17.0600	16.6600	16.7300	-4.997%	8,938	+20.084%
2022-09-28	16.8250	17.6200	16.8250	17.6100	+0.629%	6,090	+14.083%
2022-09-27	16.7300	17.5000	16.7300	17.5000	+4.167%	6,342	+14.800%
2022-09-26	16.7300	16.8100	16.7247	16.8000	+2.564%	1,440	+19.583%
2022-09-23	16.4500	16.4500	16.3500	16.3800	-0.847%	2,911	+22.650%
2022-09-22	16.8000	16.8000	16.5200	16.5200	-2.709%	1,032	+21.610%
2022-09-21	17.0400	17.0600	16.8600	16.9800	+0.533%	9,774	+18.316%
2022-09-20	16.9541	16.9541	16.8800	16.8900	+0.656%	1,660	+18.946%
2022-09-19	16.8300	16.9900	16.7800	16.7800	+0.299%	1,489	+19.726%
2022-09-16	16.7900	16.8200	16.7300	16.7300	+0.662%	2,101	+20.084%
2022-09-15	16.6600	16.7700	16.3646	16.6200	-1.189%	8,479	+20.878%
2022-09-14	16.8500	16.8900	16.7500	16.8200	-0.213%	3,994	+19.441%
2022-09-13	16.8600	16.8900	16.8559	16.8559	-0.614%	656	+19.187%
2022-09-12	17.0100	17.0600	16.9500	16.9600	-0.353%	4,086	+18.455%
2022-09-09	16.8400	17.0200	16.8400	17.0200	+2.222%	1,777	+18.038%
2022-09-08	16.6600	16.6600	16.6100	16.6500	+0.848%	6,023	+20.661%
2022-09-07	16.5100	16.5100	16.4400	16.5100	-0.242%	1,629	+21.684%
2022-09-06	16.6600	16.6600	16.5300	16.5500	-0.601%	3,026	+21.390%
2022-09-02	16.8619	17.0000	16.6500	16.6500	-1.128%	1,478	+20.661%
2022-09-01	16.9299	16.9299	16.7600	16.8400	-2.263%	1,617	+19.299%
2022-08-31	17.1500	17.2300	16.9900	17.2300	+1.652%	3,754	+16.599%
2022-08-30	16.8400	17.0699	16.8400	16.9500	-4.020%	1,772	+18.525%
2022-08-26	17.8800	17.8800	17.3600	17.6600	+0.627%	5,284	+13.760%
2022-08-25	17.5558	17.6989	17.5500	17.5500	-0.114%	2,045	+14.473%
2022-08-24	17.5700	17.5700	17.5700	17.5700	-0.510%	317	+14.343%
2022-08-23	17.6600	17.6600	17.6600	17.6600	+0.067%	313	+13.760%
2022-08-22	17.6538	17.6999	17.5700	17.6481	-0.113%	1,946	+13.837%
2022-08-19	17.6800	17.6800	17.5500	17.6680	-1.626%	1,451	+13.708%
2022-08-18	17.9000	17.9700	17.8000	17.9600	-0.499%	6,355	+11.860%
2022-08-17	17.9600	18.2500	17.9500	18.0500	+1.120%	3,667	+11.302%
2022-08-16	17.6600	18.1499	17.6600	17.8500	+0.507%	8,841	+12.549%
2022-08-15	17.9000	18.3400	17.4701	17.7600	-3.531%	13,636	+13.119%
2022-08-12	17.0000	18.4100	16.8000	18.4100	+1.910%	25,934	+9.125%
2022-08-11	18.1600	18.1600	18.0650	18.0650	+1.140%	999	+11.210%
2022-08-10	17.8100	17.8614	17.8100	17.8614	-0.728%	512	+12.477%
2022-08-09	18.0900	18.1300	17.9924	17.9924	-0.014%	1,829	+11.658%
2022-08-08	18.0642	18.0900	17.9950	17.9950	+0.756%	608	+11.642%
2022-08-05	17.6200	18.0500	17.6200	17.8600	-0.557%	1,657	+12.486%
2022-08-04	17.9600	17.9600	17.9600	17.9600	+1.584%	798	+11.860%
2022-08-03	17.6800	17.8038	17.6756	17.6800	-0.730%	1,495	+13.631%
2022-08-02	17.6800	17.8300	17.6240	17.8100	-0.391%	2,526	+12.802%
2022-08-01	18.0543	18.0999	17.8800	17.8800	-1.303%	1,374	+12.360%
2022-07-29	18.1600	18.1600	18.1107	18.1160	-1.970%	1,789	+10.896%
2022-07-28	18.3600	18.5052	18.3600	18.4800	-0.108%	2,838	+8.712%
2022-07-27	18.3300	18.5000	18.3200	18.5000	+2.041%	2,053	+8.595%
2022-07-26	18.1400	18.1433	18.1200	18.1300	-0.275%	2,346	+10.811%
2022-07-25	18.3000	18.3000	18.1800	18.1800	-0.274%	683	+10.506%
2022-07-22	18.3400	18.4400	18.2100	18.2300	-1.513%	3,120	+10.203%
2022-07-21	18.5200	18.5200	18.4900	18.5100	-0.857%	1,137	+8.536%
2022-07-20	18.7700	18.7700	18.6105	18.6700	-1.478%	1,253	+7.606%
2022-07-19	18.6200	18.9500	18.6200	18.9500	+1.013%	3,566	+6.016%
2022-07-18	18.8400	18.9200	18.7000	18.7600	+1.078%	9,497	+7.090%
2022-07-15	19.3500	19.3500	18.5000	18.5600	-3.132%	1,514	+8.244%
2022-07-14	19.0700	19.1600	18.9950	19.1600	+1.807%	7,639	+4.854%
2022-07-13	18.7200	18.8400	18.7200	18.8200	0.000%	1,762	+6.748%
2022-07-12	18.9500	19.1400	18.8200	18.8200	+1.730%	2,348	+6.748%
2022-07-11	18.8200	18.8200	18.4300	18.5000	-3.646%	4,114	+8.595%
2022-07-08	19.1600	19.2000	19.0400	19.2000	+0.787%	2,934	+4.635%
2022-07-07	18.4500	19.1900	18.4500	19.0500	+4.728%	6,357	+5.459%
2022-07-06	18.4900	18.4900	18.1900	18.1900	-3.038%	15,301	+10.445%
2022-07-05	18.7400	18.8800	18.4900	18.7600	-1.522%	7,100	+7.090%
2022-07-01	18.8800	19.0900	18.8800	19.0500	-0.314%	11,584	+5.459%
2022-06-30	18.5600	19.2300	18.5600	19.1100	-0.365%	5,832	+5.128%
2022-06-29	19.2200	19.3800	19.0400	19.1800	+0.947%	3,833	+4.745%
2022-06-28	18.4900	19.1700	18.4900	19.0000	+6.562%	25,087	+5.737%
2022-06-27	17.7500	17.8700	17.7150	17.8300	+2.412%	13,212	+12.675%
2022-06-24	17.3400	17.6000	17.3250	17.4100	+3.385%	3,744	+15.393%
2022-06-23	17.0000	17.0000	16.7000	16.8400	-0.999%	3,092	+19.299%
2022-06-22	16.9500	17.0300	16.9300	17.0100	+0.059%	553	+18.107%
2022-06-21	16.8500	17.0090	16.8500	17.0000	+2.410%	3,705	+18.176%
2022-06-17	16.4200	16.6000	16.4000	16.6000	-0.420%	1,118	+21.024%
2022-06-16	16.4600	16.6700	16.1500	16.6700	-1.710%	2,304	+20.516%
2022-06-15	17.0500	17.0500	16.8200	16.9600	+0.832%	1,031	+18.455%
2022-06-14	16.6000	16.9400	16.2800	16.8200	+2.624%	15,148	+19.441%
2022-06-13	16.6800	16.6800	16.2100	16.3900	-2.672%	22,553	+22.575%
2022-06-10	17.0500	17.0500	16.8000	16.8400	-2.490%	2,588	+19.299%
2022-06-09	17.5600	17.6085	17.0450	17.2700	-2.540%	2,730	+16.329%
2022-06-08	17.7000	17.7800	17.6700	17.7200	+1.026%	5,468	+13.375%
2022-06-07	17.6600	17.7899	17.4000	17.5400	-0.792%	11,321	+14.538%
2022-06-06	17.5100	17.8400	17.4000	17.6800	+0.971%	12,912	+13.631%
2022-06-03	17.3800	17.5500	17.2810	17.5100	-0.875%	4,949	+14.734%
2022-06-02	17.6000	17.7340	17.6000	17.6645	+1.113%	1,223	+13.731%
2022-06-01	17.8100	17.8100	17.3900	17.4700	-1.688%	10,015	+14.997%
2022-05-31	17.5800	17.7700	17.5800	17.7700	+1.311%	7,032	+13.056%
2022-05-27	17.4100	17.5400	17.4000	17.5400	-0.398%	1,962	+14.538%
2022-05-26	17.0200	17.6100	17.0200	17.6100	+5.197%	14,059	+14.083%
2022-05-25	17.0100	17.0100	16.7100	16.7400	+1.240%	2,752	+20.012%
2022-05-24	16.5200	16.6700	16.4813	16.5350	-1.918%	3,471	+21.500%
2022-05-23	16.8465	16.9389	16.7800	16.8583	+0.887%	2,255	+19.170%
2022-05-20	17.0500	17.0500	16.7100	16.7100	-1.994%	2,212	+20.227%
2022-05-19	16.9300	17.0600	16.9300	17.0500	+5.052%	13,465	+17.830%
2022-05-18	16.5500	16.5700	16.2300	16.2300	-3.104%	6,518	+23.783%
2022-05-17	16.8900	16.9000	16.6700	16.7500	+0.540%	16,050	+19.940%
2022-05-16	16.5100	16.7400	16.5100	16.6600	+0.483%	4,578	+20.588%
2022-05-13	16.5550	16.7532	16.4300	16.5800	+1.718%	9,381	+21.170%
2022-05-12	16.0600	16.3500	16.0400	16.3000	+0.123%	17,715	+23.252%
2022-05-11	16.5000	16.8299	16.2800	16.2800	+1.370%	4,287	+23.403%
2022-05-10	16.2900	16.5000	15.9809	16.0600	+1.774%	10,301	+25.093%
2022-05-09	16.0430	16.0430	15.7700	15.7800	-2.892%	12,362	+27.313%
2022-05-06	16.5200	16.5200	16.1100	16.2500	-1.455%	12,624	+23.631%
2022-05-05	16.7600	16.7700	16.3900	16.4900	-5.771%	15,553	+21.831%
2022-05-04	17.1000	17.5000	17.1000	17.5000	+2.881%	32,736	+14.800%
2022-05-03	16.8700	17.3400	16.8700	17.0100	+2.532%	7,353	+18.107%
2022-05-02	16.4600	16.7600	16.3800	16.5900	-1.250%	2,870	+21.097%
2022-04-29	16.5950	16.8000	16.5450	16.8000	+2.377%	7,495	+19.583%
2022-04-28	16.7091	16.7091	16.3686	16.4100	-0.726%	2,993	+22.425%
2022-04-27	16.3800	16.5680	16.2800	16.5300	+3.055%	7,669	+21.537%
2022-04-26	16.3700	16.8100	16.0400	16.0400	-2.195%	23,284	+25.249%
2022-04-25	16.2900	16.6000	16.2400	16.4000	-0.122%	26,571	+22.500%
2022-04-22	16.0700	16.5900	16.0700	16.4200	+2.818%	17,913	+22.351%
2022-04-21	16.5400	16.5400	15.9300	15.9700	-3.621%	21,315	+25.798%
2022-04-20	16.7200	16.7700	16.4900	16.5700	-0.600%	10,031	+21.243%
2022-04-19	16.4300	16.7000	16.3600	16.6700	+3.028%	12,880	+20.516%
2022-04-18	16.8800	16.8800	16.1500	16.1800	-4.247%	16,339	+24.166%
2022-04-14	16.7600	16.8976	16.7150	16.8976	+1.609%	7,624	+18.893%
2022-04-13	16.5700	16.7500	16.5400	16.6300	+1.033%	22,907	+20.806%
2022-04-12	16.4100	16.8000	16.3400	16.4600	+3.652%	63,371	+22.053%
2022-04-11	16.2300	16.4300	15.8500	15.8800	-3.699%	26,313	+26.511%
2022-04-08	16.5500	16.6000	16.4610	16.4900	+0.121%	6,841	+21.831%
2022-04-07	16.8200	16.8200	16.4600	16.4700	-2.487%	17,966	+21.979%
2022-04-06	16.9100	16.9800	16.8600	16.8900	-0.471%	19,201	+18.946%
2022-04-05	17.4300	17.4300	16.9700	16.9700	-2.190%	9,602	+18.385%
2022-04-04	17.2500	17.4600	17.2300	17.3500	+1.462%	17,177	+15.793%
2022-04-01	17.4700	17.4900	17.1000	17.1000	+0.825%	12,811	+17.485%
2022-03-31	17.3500	17.3500	16.9500	16.9600	-2.135%	19,612	+18.455%
2022-03-30	17.1658	17.5000	17.1600	17.3300	+1.168%	13,423	+15.926%
2022-03-29	17.0100	17.5357	17.0000	17.1300	+0.351%	29,467	+17.280%
2022-03-28	17.4000	17.4000	17.0100	17.0700	-1.100%	19,576	+17.692%
2022-03-25	17.0500	17.3500	17.0001	17.2599	+0.232%	10,200	+16.397%
2022-03-24	17.4400	17.5450	17.0100	17.2200	-2.931%	54,513	+16.667%
2022-03-23	17.6000	17.8600	17.6000	17.7400	+1.025%	34,835	+13.247%
2022-03-22	17.7000	18.1650	17.5400	17.5600	-1.514%	97,292	+14.408%
2022-03-21	17.3000	18.1700	17.1700	17.8300	-6.306%	268,286	+12.675%
2022-03-18	18.6700	19.1100	18.6700	19.0300	+3.032%	6,284	+5.570%
2022-03-17	18.3300	18.7900	18.3300	18.4700	-0.592%	8,145	+8.771%
2022-03-16	17.8000	18.5800	17.8000	18.5800	+8.023%	12,991	+8.127%
2022-03-15	17.0000	17.2000	16.8000	17.2000	+1.117%	11,316	+16.802%
2022-03-14	17.1000	17.3765	17.0000	17.0100	-4.652%	8,375	+18.107%
2022-03-11	18.1900	18.1900	17.4645	17.8400	-0.834%	5,839	+12.612%
2022-03-10	18.0900	18.0900	17.8600	17.9900	+0.335%	5,599	+11.673%
2022-03-09	17.6300	17.9300	17.6300	17.9300	+2.633%	17,372	+12.047%
2022-03-08	17.5600	17.6500	17.2800	17.4700	-2.129%	9,591	+14.997%
2022-03-07	18.4700	18.7200	17.8200	17.8500	-5.605%	15,159	+12.549%
2022-03-04	18.7400	19.0850	18.7210	18.9100	-3.026%	1,609	+6.240%
2022-03-03	20.0000	20.1499	19.5000	19.5000	+0.515%	7,880	+3.026%
2022-03-02	19.0600	19.7800	19.0600	19.4000	+2.321%	52,014	+3.557%
2022-03-01	19.1117	19.1117	18.9500	18.9600	+0.851%	4,986	+5.960%
2022-02-28	18.3600	19.2100	18.3600	18.8000	-3.590%	12,537	+6.862%
2022-02-25	19.6500	19.9500	19.4500	19.5000	+0.671%	15,166	+3.026%
2022-02-24	19.0000	19.4000	18.7150	19.3700	-3.392%	5,372	+3.717%
2022-02-23	20.5000	20.5000	20.0501	20.0501	-3.093%	2,482	+0.199%
2022-02-22	20.9600	20.9600	20.6900	20.6900	-1.147%	2,103	-2.900%
2022-02-18	20.7600	21.1200	20.7600	20.9300	-1.598%	17,434	-4.013%
2022-02-17	21.2700	21.2700	21.2700	21.2700	-0.281%	790	-5.548%
2022-02-16	21.2000	21.3400	21.2000	21.3300	+1.814%	9,182	-5.813%
2022-02-15	21.1000	21.2100	20.8900	20.9500	-0.428%	3,103	-4.105%
2022-02-14	21.0800	21.2300	21.0400	21.0400	-0.614%	5,524	-4.515%
2022-02-11	21.2790	21.6300	21.0800	21.1700	+2.271%	17,261	-5.102%
2022-02-10	21.0300	21.3700	20.7000	20.7000	-0.529%	6,092	-2.947%
2022-02-09	20.7100	20.9400	20.6900	20.8100	+1.364%	10,849	-3.460%
2022-02-08	19.9400	20.9000	19.9400	20.5300	+4.213%	17,666	-2.143%
2022-02-07	19.7000	19.8400	19.7000	19.7000	+1.546%	2,295	+1.980%
2022-02-04	19.5800	19.8400	19.4000	19.4000	-0.462%	8,832	+3.557%
2022-02-03	19.3078	19.4900	19.3078	19.4900	-0.814%	686	+3.079%
2022-02-02	19.4000	19.6700	19.4000	19.6500	+0.153%	870	+2.239%
2022-01-31	19.6200	19.6200	19.6200	19.6200	+2.884%	492	+2.396%
2022-01-28	19.0400	19.1800	19.0400	19.0700	-0.522%	1,759	+5.349%
2022-01-27	19.3800	19.4899	19.1000	19.1700	-0.930%	3,416	+4.799%
2022-01-26	19.8500	19.8754	19.3500	19.3500	-2.519%	2,312	+3.824%
2022-01-25	19.6300	20.4300	19.6300	19.8500	+1.172%	6,017	+1.209%
2022-01-24	20.0000	20.0000	19.5200	19.6200	-4.433%	14,415	+2.396%
2022-01-21	20.2600	20.6400	20.1740	20.5300	+1.383%	18,340	-2.143%
2022-01-20	20.8600	20.8800	20.2500	20.2500	+3.001%	8,320	-0.790%
2022-01-19	20.1300	20.3600	19.6600	19.6600	-3.580%	2,621	+2.187%
2022-01-18	20.3000	20.6190	20.2001	20.3900	+5.538%	13,911	-1.471%
2022-01-14	20.2237	20.2237	19.3200	19.3200	-3.158%	2,854	+3.986%
2022-01-13	20.1500	20.1700	19.9500	19.9500	-1.238%	1,676	+0.702%
2022-01-12	19.9900	20.2900	19.9420	20.2000	-0.591%	4,982	-0.545%
2022-01-11	19.8000	20.3200	19.7600	20.3200	+3.621%	14,247	-1.132%
2022-01-10	19.5300	19.7000	19.5300	19.6100	+0.823%	2,365	+2.448%
2022-01-07	19.4500	19.8064	19.4500	19.4500	+3.183%	5,397	+3.290%
2022-01-06	19.2040	19.2100	18.8500	18.8500	-2.735%	2,781	+6.578%
2022-01-05	19.4600	19.5800	19.3800	19.3800	-0.615%	3,916	+3.664%
2022-01-04	19.3500	19.7700	19.3500	19.5000	+4.334%	28,910	+3.026%
2022-01-03	18.9100	19.2000	18.6900	18.6900	+1.027%	7,507	+7.491%
2021-12-31	18.6651	18.6651	18.5000	18.5000	-1.333%	2,833	+8.595%
2021-12-30	18.5800	18.9200	18.5800	18.7500	+1.902%	9,914	+7.147%
2021-12-29	18.5900	18.6800	18.3600	18.4000	+0.822%	6,712	+9.185%
2021-12-28	18.4000	18.7400	18.2500	18.2500	0.000%	9,922	+10.082%
2021-12-27	18.3600	18.4650	18.2500	18.2500	-0.977%	12,683	+10.082%
2021-12-23	18.3500	18.7200	18.3500	18.4300	+2.049%	4,645	+9.007%
2021-12-22	18.1600	18.1600	18.0500	18.0600	-0.933%	13,586	+11.240%
2021-12-21	18.0800	18.4400	18.0800	18.2300	+2.129%	12,134	+10.203%
2021-12-20	18.0000	18.0000	17.7800	17.8500	-0.943%	30,872	+12.549%
2021-12-17	17.9700	18.1515	17.8202	18.0200	0.000%	3,518	+11.487%
2021-12-16	18.1000	18.3600	18.0200	18.0200	+1.693%	6,565	+11.487%
2021-12-15	18.1500	18.1500	17.7000	17.7200	-0.950%	10,916	+13.375%
2021-12-14	17.9000	18.0895	17.8448	17.8900	-1.811%	4,189	+12.297%
2021-12-13	18.3200	18.3732	18.2200	18.2200	-0.328%	4,928	+10.263%
2021-12-10	18.4200	18.4200	18.2800	18.2800	-1.509%	3,194	+9.902%
2021-12-09	18.6500	18.7100	18.5600	18.5600	-1.799%	3,760	+8.244%
2021-12-08	18.8000	18.9155	18.8000	18.9000	+0.908%	4,852	+6.296%
2021-12-07	18.8400	18.8400	18.6300	18.7300	+3.139%	16,910	+7.261%
2021-12-06	17.8300	18.2800	17.8300	18.1600	+1.509%	15,898	+10.628%
2021-12-03	18.1000	18.1000	17.8900	17.8900	+3.770%	15,817	+12.297%
2021-12-02	17.2500	17.4300	17.0910	17.2400	-1.033%	5,166	+16.531%
2021-12-01	17.3300	17.6100	17.3300	17.4200	+0.185%	7,913	+15.327%
2021-11-30	17.6200	17.6200	17.2801	17.3878	-2.041%	7,652	+15.541%
2021-11-29	18.0000	18.0700	17.7300	17.7500	-1.444%	30,139	+13.183%
2021-11-26	18.3200	18.4400	18.0100	18.0100	-3.638%	11,967	+11.549%
2021-11-24	18.7500	18.8000	18.6900	18.6900	-0.373%	1,282	+7.491%
2021-11-23	18.9500	18.9500	18.7600	18.7600	+0.428%	2,525	+7.090%
2021-11-22	18.7800	18.7800	18.4900	18.6800	-0.638%	3,924	+7.548%
2021-11-19	18.7600	18.8199	18.6500	18.8000	-0.106%	1,790	+6.862%
2021-11-18	19.0700	19.0700	18.8200	18.8200	-2.132%	4,625	+6.748%
2021-11-17	19.3000	19.3000	19.1800	19.2300	+0.208%	7,956	+4.472%
2021-11-16	19.1800	19.3150	19.1800	19.1900	-0.415%	2,296	+4.690%
2021-11-15	19.2200	19.4600	19.1900	19.2700	-0.207%	5,441	+4.255%
2021-11-12	19.2900	19.3350	19.2900	19.3100	-0.566%	1,566	+4.039%
2021-11-11	19.4300	19.4700	19.4200	19.4200	+0.962%	7,144	+3.450%
2021-11-10	19.3000	19.5000	19.0900	19.2350	-0.697%	3,655	+4.445%
2021-11-09	19.4300	19.6331	19.3700	19.3700	+0.259%	4,841	+3.717%
2021-11-08	19.3700	19.3999	19.2301	19.3200	+4.039%	6,318	+3.986%
2021-11-05	18.6100	18.6299	18.4600	18.5700	+1.034%	17,106	+8.185%
2021-11-04	18.5700	18.7203	18.3400	18.3800	-2.026%	18,560	+9.304%
2021-11-03	18.5000	18.7600	18.3834	18.7600	+0.267%	15,889	+7.090%
2021-11-02	18.6900	18.8900	18.6300	18.7100	-2.247%	5,689	+7.376%
2021-11-01	19.1000	19.1596	18.9300	19.1400	-0.983%	6,341	+4.963%
2021-10-29	19.3400	19.3400	19.0001	19.3300	0.000%	2,117	+3.932%
2021-10-28	19.3000	19.3300	19.0601	19.3300	+1.737%	6,934	+3.932%
2021-10-27	19.2600	19.2800	19.0000	19.0000	-1.093%	3,165	+5.737%
2021-10-26	19.2800	19.4399	19.2100	19.2100	+0.209%	4,067	+4.581%
2021-10-25	19.1400	19.3900	19.0500	19.1700	-2.591%	7,139	+4.799%
2021-10-22	19.8900	19.8900	19.6500	19.6800	-0.298%	3,704	+2.083%
2021-10-21	19.7300	19.8650	19.7300	19.7388	-1.454%	3,020	+1.779%
2021-10-20	20.1750	20.1750	20.0300	20.0300	-1.184%	1,185	+0.300%
2021-10-19	20.3400	20.3700	20.2700	20.2700	+0.997%	3,097	-0.888%
2021-10-18	20.0900	20.2000	20.0700	20.0700	-0.644%	4,733	+0.100%
2021-10-15	20.2800	20.4178	20.0900	20.2000	-1.942%	3,298	-0.545%
2021-10-14	20.6600	20.6600	20.5000	20.6000	+0.733%	3,142	-2.476%
2021-10-13	20.6400	20.7500	20.4500	20.4500	-0.293%	3,415	-1.760%
2021-10-12	20.4500	20.6600	20.4500	20.5100	+0.985%	8,264	-2.048%
2021-10-11	20.4500	20.4514	20.3100	20.3100	+0.445%	2,091	-1.083%
2021-10-08	20.4000	20.4600	20.2200	20.2200	+0.099%	3,511	-0.643%
2021-10-07	20.2000	20.2900	20.1200	20.2000	-0.639%	11,472	-0.545%
2021-10-06	20.2400	20.4800	20.2400	20.3300	+0.843%	7,870	-1.181%
2021-10-05	20.1308	20.2700	20.1308	20.1600	+1.357%	10,934	-0.347%
2021-10-04	19.7900	20.1900	19.7900	19.8900	+3.540%	17,895	+1.006%
2021-10-01	19.2799	19.2800	19.1300	19.2100	+0.576%	4,529	+4.581%
2021-09-30	19.1300	19.1484	19.0540	19.1000	+0.157%	1,873	+5.183%
2021-09-29	19.1200	19.1200	18.8800	19.0700	-1.701%	3,506	+5.349%
2021-09-28	19.2500	19.4203	19.0600	19.4000	+1.837%	7,195	+3.557%
2021-09-27	19.0300	19.0500	18.9700	19.0500	+1.115%	2,174	+5.459%
2021-09-24	18.9100	19.0400	18.8400	18.8400	-1.258%	1,916	+6.635%
2021-09-23	18.9500	19.1550	18.9500	19.0800	+6.000%	11,755	+5.294%
2021-09-22	18.9900	19.3050	18.0000	18.0000	-4.362%	18,363	+11.611%
2021-09-21	18.7100	18.9588	18.7100	18.8210	+2.903%	10,988	+6.742%
2021-09-20	18.4800	18.6000	18.2600	18.2900	-3.381%	14,056	+9.841%
2021-09-17	19.0000	19.0200	18.8290	18.9300	+1.284%	17,784	+6.128%
2021-09-16	18.9500	18.9500	18.5600	18.6900	-2.453%	10,294	+7.491%
2021-09-15	19.2800	19.2800	19.1200	19.1600	-2.692%	10,791	+4.854%
2021-09-14	19.9500	19.9500	19.6650	19.6900	-2.957%	9,546	+2.031%
2021-09-13	20.5600	20.5600	20.2900	20.2900	-1.791%	10,412	-0.986%
2021-09-10	20.8300	20.9600	20.6600	20.6600	+1.275%	16,258	-2.759%
2021-09-09	20.3300	20.6100	20.3300	20.4000	+0.641%	14,685	-1.520%
2021-09-08	20.2100	20.4200	20.2100	20.2700	+1.911%	29,606	-0.888%
2021-09-07	20.0000	20.0000	19.8400	19.8900	+0.760%	12,670	+1.006%
2021-09-03	19.7300	19.9400	19.7300	19.7400	+1.439%	17,305	+1.773%
2021-09-02	19.9000	19.9000	19.4600	19.4600	-2.651%	10,031	+3.237%
2021-09-01	19.8000	20.1700	19.8000	19.9900	+4.934%	35,165	+0.500%
2021-08-31	19.0500	19.1895	19.0500	19.0500	+1.817%	6,456	+5.459%
2021-08-30	18.7400	18.9570	18.6042	18.7100	-0.320%	6,980	+7.376%
2021-08-27	18.6900	18.8397	18.6700	18.7700	+0.697%	3,818	+7.032%
2021-08-26	19.0900	19.0900	18.6400	18.6400	-3.169%	4,003	+7.779%
2021-08-25	19.1700	19.3200	19.1309	19.2500	+1.156%	16,080	+4.364%
2021-08-24	18.9400	19.2000	18.8100	19.0300	+4.160%	43,713	+5.570%
2021-08-23	18.0000	18.3646	18.0000	18.2700	-0.109%	9,442	+9.962%
2021-08-20	18.1400	18.4780	18.1400	18.2900	+1.386%	8,142	+9.841%
2021-08-19	18.1600	18.2470	17.9057	18.0400	-2.222%	15,284	+11.364%
2021-08-18	18.3600	18.7101	18.3600	18.4500	+1.318%	14,105	+8.889%
2021-08-17	18.4000	18.4000	18.1700	18.2100	-0.055%	7,353	+10.324%
2021-08-16	18.1300	18.2300	18.0100	18.2200	+0.774%	8,369	+10.263%
2021-08-13	18.0000	18.0800	18.0000	18.0800	+0.277%	6,762	+11.117%
2021-08-12	18.2700	18.2700	18.0300	18.0300	-0.825%	9,901	+11.425%
2021-08-11	18.0300	18.9764	18.0300	18.1800	+2.423%	15,698	+10.506%
2021-08-10	17.7100	17.8948	17.6500	17.7500	+1.024%	11,210	+13.183%
2021-08-09	17.5000	17.7100	17.4200	17.5700	+0.114%	18,495	+14.343%

.dark-mode .tF5Ktn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tF5Ktn{ color: #333333; background-color: white; border: 2px solid #333333; }CEAChina Eastern Airlinesstock NYSE

CEA
China Eastern Airlines
stock NYSE