China Eastern Airlines Corporation Limited (SHA:600115)
China flag China · Delayed Price · Currency is CNY
4.080
-0.010 (-0.24%)
Sep 29, 2025, 3:00 PM CST

SHA:600115 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20254.074.134.044.094.09-57,857,317
Sep 25, 20254.044.114.014.094.090.99%95,645,053
Sep 24, 20254.014.063.994.054.050.50%78,796,054
Sep 23, 20254.064.063.944.034.03-1.23%113,579,880
Sep 22, 20254.064.093.994.084.080.25%89,105,800
Sep 19, 20254.034.093.994.074.070.74%113,076,137
Sep 18, 20254.204.214.004.044.04-3.81%164,881,687
Sep 17, 20254.014.234.004.204.204.48%243,044,238
Sep 16, 20253.994.093.954.024.021.01%215,818,543
Sep 15, 20254.014.083.973.983.98-1.24%102,748,673
Sep 12, 20254.094.103.994.034.03-1.23%204,625,684
Sep 11, 20254.104.124.044.084.08-0.73%70,021,558
Sep 10, 20254.134.144.064.114.11-0.96%68,180,898
Sep 9, 20254.124.164.084.154.150.48%75,787,018
Sep 8, 20254.064.214.054.134.131.98%172,399,184
Sep 5, 20253.974.073.964.054.051.76%92,942,917
Sep 4, 20253.953.993.923.983.980.51%81,255,909
Sep 3, 20254.024.033.953.963.96-1.25%73,088,380
Sep 2, 20254.014.053.994.014.010.50%89,718,578
Sep 1, 20254.094.123.993.993.99-1.97%169,898,814
Aug 29, 20254.174.234.064.074.07-1.93%144,239,134
Aug 28, 20254.104.194.094.154.150.97%105,182,850
Aug 27, 20254.174.224.104.114.11-1.44%105,642,315
Aug 26, 20254.174.214.144.174.17-79,063,639
Aug 25, 20254.094.174.074.174.172.21%83,653,105
Aug 22, 20254.154.154.064.084.08-1.69%95,220,135
Aug 21, 20254.154.184.094.154.15-76,012,411
Aug 20, 20254.084.154.044.154.151.97%94,840,038
Aug 19, 20254.024.094.004.074.070.99%86,079,506
Aug 18, 20254.014.073.984.034.030.50%98,332,881
Aug 15, 20253.854.043.834.014.014.16%189,551,401
Aug 14, 20253.873.883.843.853.85-0.52%55,483,438
Aug 13, 20253.863.883.853.873.870.52%73,548,087
Aug 12, 20253.823.863.823.853.850.26%51,871,698
Aug 11, 20253.833.843.813.843.840.26%43,132,619
Aug 8, 20253.833.833.803.833.83-34,575,725
Aug 7, 20253.813.843.803.833.830.52%44,658,726
Aug 6, 20253.823.823.793.813.81-0.26%39,896,359
Aug 5, 20253.793.833.793.823.820.79%49,671,550
Aug 4, 20253.783.803.773.793.79-49,890,154
Aug 1, 20253.793.813.763.793.79-53,119,861
Jul 31, 20253.863.873.783.793.79-2.07%95,161,317
Jul 30, 20253.883.903.863.873.87-0.26%46,949,100
Jul 29, 20253.903.923.863.883.88-0.77%48,661,007
Jul 28, 20253.943.973.903.913.91-0.51%82,146,940
Jul 25, 20253.973.983.933.933.93-1.01%62,912,224
Jul 24, 20253.903.973.893.973.971.53%90,478,384
Jul 23, 20253.914.013.913.913.910.77%143,885,622
Jul 22, 20253.853.883.823.883.880.78%75,831,999
Jul 21, 20253.823.863.813.853.850.79%77,257,450