China Eastern Airlines Corporation Limited (SHA:600115)
China · Delayed Price · Currency is CNY 4.130
+0.080 (1.98%)
Sep 8, 2025, 3:00 PM CST
SHA:600115 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 4.06 | 4.21 | 4.05 | 4.13 | 4.13 | 1.98% | 172,399,184 |
| Sep 5, 2025 | 3.97 | 4.07 | 3.96 | 4.05 | 4.05 | 1.76% | 92,942,917 |
| Sep 4, 2025 | 3.95 | 3.99 | 3.92 | 3.98 | 3.98 | 0.51% | 81,255,909 |
| Sep 3, 2025 | 4.02 | 4.03 | 3.95 | 3.96 | 3.96 | -1.25% | 73,088,380 |
| Sep 2, 2025 | 4.01 | 4.05 | 3.99 | 4.01 | 4.01 | 0.50% | 89,718,578 |
| Sep 1, 2025 | 4.09 | 4.12 | 3.99 | 3.99 | 3.99 | -1.97% | 169,898,814 |
| Aug 29, 2025 | 4.17 | 4.23 | 4.06 | 4.07 | 4.07 | -1.93% | 144,239,134 |
| Aug 28, 2025 | 4.10 | 4.19 | 4.09 | 4.15 | 4.15 | 0.97% | 105,182,850 |
| Aug 27, 2025 | 4.17 | 4.22 | 4.10 | 4.11 | 4.11 | -1.44% | 105,642,315 |
| Aug 26, 2025 | 4.17 | 4.21 | 4.14 | 4.17 | 4.17 | - | 79,063,639 |
| Aug 25, 2025 | 4.09 | 4.17 | 4.07 | 4.17 | 4.17 | 2.21% | 83,653,105 |
| Aug 22, 2025 | 4.15 | 4.15 | 4.06 | 4.08 | 4.08 | -1.69% | 95,220,135 |
| Aug 21, 2025 | 4.15 | 4.18 | 4.09 | 4.15 | 4.15 | - | 76,012,411 |
| Aug 20, 2025 | 4.08 | 4.15 | 4.04 | 4.15 | 4.15 | 1.97% | 94,840,038 |
| Aug 19, 2025 | 4.02 | 4.09 | 4.00 | 4.07 | 4.07 | 0.99% | 86,079,506 |
| Aug 18, 2025 | 4.01 | 4.07 | 3.98 | 4.03 | 4.03 | 0.50% | 98,332,881 |
| Aug 15, 2025 | 3.85 | 4.04 | 3.83 | 4.01 | 4.01 | 4.16% | 189,551,401 |
| Aug 14, 2025 | 3.87 | 3.88 | 3.84 | 3.85 | 3.85 | -0.52% | 55,483,438 |
| Aug 13, 2025 | 3.86 | 3.88 | 3.85 | 3.87 | 3.87 | 0.52% | 73,548,087 |
| Aug 12, 2025 | 3.82 | 3.86 | 3.82 | 3.85 | 3.85 | 0.26% | 51,871,698 |
| Aug 11, 2025 | 3.83 | 3.84 | 3.81 | 3.84 | 3.84 | 0.26% | 43,132,619 |
| Aug 8, 2025 | 3.83 | 3.83 | 3.80 | 3.83 | 3.83 | - | 34,575,725 |
| Aug 7, 2025 | 3.81 | 3.84 | 3.80 | 3.83 | 3.83 | 0.52% | 44,658,726 |
| Aug 6, 2025 | 3.82 | 3.82 | 3.79 | 3.81 | 3.81 | -0.26% | 39,896,359 |
| Aug 5, 2025 | 3.79 | 3.83 | 3.79 | 3.82 | 3.82 | 0.79% | 49,671,550 |
| Aug 4, 2025 | 3.78 | 3.80 | 3.77 | 3.79 | 3.79 | - | 49,890,154 |
| Aug 1, 2025 | 3.79 | 3.81 | 3.76 | 3.79 | 3.79 | - | 53,119,861 |
| Jul 31, 2025 | 3.86 | 3.87 | 3.78 | 3.79 | 3.79 | -2.07% | 95,161,317 |
| Jul 30, 2025 | 3.88 | 3.90 | 3.86 | 3.87 | 3.87 | -0.26% | 46,949,100 |
| Jul 29, 2025 | 3.90 | 3.92 | 3.86 | 3.88 | 3.88 | -0.77% | 48,661,007 |
| Jul 28, 2025 | 3.94 | 3.97 | 3.90 | 3.91 | 3.91 | -0.51% | 82,146,940 |
| Jul 25, 2025 | 3.97 | 3.98 | 3.93 | 3.93 | 3.93 | -1.01% | 62,912,224 |
| Jul 24, 2025 | 3.90 | 3.97 | 3.89 | 3.97 | 3.97 | 1.53% | 90,478,384 |
| Jul 23, 2025 | 3.91 | 4.01 | 3.91 | 3.91 | 3.91 | 0.77% | 143,885,622 |
| Jul 22, 2025 | 3.85 | 3.88 | 3.82 | 3.88 | 3.88 | 0.78% | 75,831,999 |
| Jul 21, 2025 | 3.82 | 3.86 | 3.81 | 3.85 | 3.85 | 0.79% | 77,257,450 |
| Jul 18, 2025 | 3.82 | 3.83 | 3.81 | 3.82 | 3.82 | - | 37,129,851 |
| Jul 17, 2025 | 3.83 | 3.84 | 3.80 | 3.82 | 3.82 | - | 46,825,132 |
| Jul 16, 2025 | 3.81 | 3.84 | 3.80 | 3.82 | 3.82 | - | 74,758,219 |
| Jul 15, 2025 | 3.83 | 3.84 | 3.75 | 3.82 | 3.82 | - | 121,826,995 |
| Jul 14, 2025 | 3.84 | 3.86 | 3.82 | 3.82 | 3.82 | -0.52% | 57,205,209 |
| Jul 11, 2025 | 3.84 | 3.87 | 3.83 | 3.84 | 3.84 | 0.26% | 74,025,925 |
| Jul 10, 2025 | 3.82 | 3.84 | 3.81 | 3.83 | 3.83 | 0.26% | 59,375,754 |
| Jul 9, 2025 | 3.82 | 3.86 | 3.81 | 3.82 | 3.82 | -0.26% | 71,392,575 |
| Jul 8, 2025 | 3.81 | 3.83 | 3.79 | 3.83 | 3.83 | 0.26% | 63,730,067 |
| Jul 7, 2025 | 3.81 | 3.84 | 3.80 | 3.82 | 3.82 | 0.26% | 66,724,036 |
| Jul 4, 2025 | 3.89 | 3.89 | 3.78 | 3.81 | 3.81 | -1.80% | 164,290,920 |
| Jul 3, 2025 | 3.93 | 3.94 | 3.87 | 3.88 | 3.88 | -1.52% | 86,381,000 |
| Jul 2, 2025 | 4.00 | 4.01 | 3.93 | 3.94 | 3.94 | -1.25% | 65,451,988 |
| Jul 1, 2025 | 4.04 | 4.09 | 3.98 | 3.99 | 3.99 | -0.99% | 58,138,465 |