China Eastern Airlines Corporation Limited (SHA:600115)
China · Delayed Price · Currency is CNY 5.73
-0.12 (-2.05%)
Feb 27, 2026, 3:00 PM CST
SHA:600115 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5.87 | 5.95 | 5.67 | 5.76 | - | -1.54% | 104,210,507 |
| Feb 26, 2026 | 5.78 | 5.98 | 5.77 | 5.85 | 5.85 | 1.56% | 134,107,500 |
| Feb 25, 2026 | 5.79 | 5.90 | 5.71 | 5.76 | 5.76 | -0.69% | 149,633,800 |
| Feb 24, 2026 | 5.92 | 5.92 | 5.72 | 5.80 | 5.80 | -2.19% | 126,592,200 |
| Feb 13, 2026 | 6.04 | 6.05 | 5.89 | 5.93 | 5.93 | -1.17% | 84,728,040 |
| Feb 12, 2026 | 6.23 | 6.23 | 5.95 | 6.00 | 6.00 | -3.07% | 151,386,300 |
| Feb 11, 2026 | 6.32 | 6.35 | 6.14 | 6.19 | 6.19 | -2.06% | 140,814,840 |
| Feb 10, 2026 | 6.40 | 6.40 | 6.12 | 6.32 | 6.32 | -1.10% | 162,545,900 |
| Feb 9, 2026 | 6.30 | 6.46 | 6.22 | 6.39 | 6.39 | 1.43% | 174,884,700 |
| Feb 6, 2026 | 6.31 | 6.40 | 6.23 | 6.30 | 6.30 | -1.10% | 161,160,600 |
| Feb 5, 2026 | 6.25 | 6.41 | 6.21 | 6.37 | 6.37 | 1.43% | 249,455,400 |
| Feb 4, 2026 | 5.73 | 6.28 | 5.71 | 6.28 | 6.28 | 9.98% | 241,774,792 |
| Feb 3, 2026 | 5.51 | 5.74 | 5.49 | 5.71 | 5.71 | 4.20% | 199,765,000 |
| Feb 2, 2026 | 5.45 | 5.67 | 5.40 | 5.48 | 5.48 | 0.74% | 194,284,900 |
| Jan 30, 2026 | 5.41 | 5.49 | 5.36 | 5.44 | 5.44 | 0.74% | 144,682,400 |
| Jan 29, 2026 | 5.41 | 5.43 | 5.30 | 5.40 | 5.40 | -0.74% | 188,111,900 |
| Jan 28, 2026 | 5.82 | 5.82 | 5.40 | 5.44 | 5.44 | -5.88% | 283,354,440 |
| Jan 27, 2026 | 5.84 | 5.92 | 5.74 | 5.78 | 5.78 | -0.52% | 127,780,000 |
| Jan 26, 2026 | 5.89 | 6.06 | 5.77 | 5.81 | 5.81 | -1.19% | 262,034,200 |
| Jan 23, 2026 | 6.09 | 6.09 | 5.82 | 5.88 | 5.88 | -3.13% | 153,561,800 |
| Jan 22, 2026 | 6.22 | 6.26 | 6.04 | 6.07 | 6.07 | -2.41% | 142,637,100 |
| Jan 21, 2026 | 6.39 | 6.41 | 6.19 | 6.22 | 6.22 | -2.20% | 110,965,800 |
| Jan 20, 2026 | 6.13 | 6.48 | 6.09 | 6.36 | 6.36 | 3.75% | 176,325,400 |
| Jan 19, 2026 | 5.80 | 6.16 | 5.78 | 6.13 | 6.13 | 6.06% | 161,150,100 |
| Jan 16, 2026 | 5.93 | 5.94 | 5.70 | 5.78 | 5.78 | -0.86% | 133,033,102 |
| Jan 15, 2026 | 5.82 | 5.98 | 5.81 | 5.83 | 5.83 | -0.34% | 89,079,750 |
| Jan 14, 2026 | 5.98 | 6.01 | 5.76 | 5.85 | 5.85 | -2.99% | 126,750,300 |
| Jan 13, 2026 | 5.93 | 6.12 | 5.91 | 6.03 | 6.03 | 0.50% | 98,931,006 |
| Jan 12, 2026 | 5.97 | 6.23 | 5.92 | 6.00 | 6.00 | 0.33% | 110,103,700 |
| Jan 9, 2026 | 6.14 | 6.14 | 5.86 | 5.98 | 5.98 | -3.24% | 130,340,600 |
| Jan 8, 2026 | 6.10 | 6.25 | 6.04 | 6.18 | 6.18 | 0.65% | 82,779,260 |
| Jan 7, 2026 | 6.11 | 6.27 | 6.08 | 6.14 | 6.14 | 0.16% | 87,338,319 |
| Jan 6, 2026 | 5.98 | 6.19 | 5.80 | 6.13 | 6.13 | 1.32% | 225,942,236 |
| Jan 5, 2026 | 5.99 | 6.07 | 5.88 | 6.05 | 6.05 | 0.83% | 179,285,243 |
| Dec 31, 2025 | 5.67 | 6.03 | 5.66 | 6.00 | 6.00 | 5.82% | 160,768,100 |
| Dec 30, 2025 | 5.66 | 5.76 | 5.54 | 5.67 | 5.67 | -0.35% | 107,215,800 |
| Dec 29, 2025 | 5.54 | 5.80 | 5.52 | 5.69 | 5.69 | 2.52% | 143,382,800 |
| Dec 26, 2025 | 5.59 | 5.62 | 5.48 | 5.55 | 5.55 | -1.25% | 109,067,900 |
| Dec 25, 2025 | 5.62 | 5.68 | 5.56 | 5.62 | 5.62 | - | 106,669,300 |
| Dec 24, 2025 | 5.65 | 5.66 | 5.53 | 5.62 | 5.62 | -0.53% | 125,154,600 |
| Dec 23, 2025 | 5.75 | 5.75 | 5.58 | 5.65 | 5.65 | -1.91% | 109,300,100 |
| Dec 22, 2025 | 5.77 | 5.81 | 5.66 | 5.76 | 5.76 | -0.17% | 105,263,600 |
| Dec 19, 2025 | 5.71 | 5.79 | 5.59 | 5.77 | 5.77 | 0.70% | 111,905,300 |
| Dec 18, 2025 | 5.61 | 5.79 | 5.58 | 5.73 | 5.73 | 0.88% | 128,690,300 |
| Dec 17, 2025 | 5.47 | 5.72 | 5.42 | 5.68 | 5.68 | 5.19% | 211,397,908 |
| Dec 16, 2025 | 5.26 | 5.43 | 5.23 | 5.40 | 5.40 | 3.05% | 158,809,474 |
| Dec 15, 2025 | 5.12 | 5.28 | 5.08 | 5.24 | 5.24 | 2.14% | 97,597,850 |
| Dec 12, 2025 | 5.04 | 5.22 | 4.99 | 5.13 | 5.13 | 1.99% | 87,555,340 |
| Dec 11, 2025 | 5.07 | 5.15 | 5.03 | 5.03 | 5.03 | -0.98% | 53,112,830 |
| Dec 10, 2025 | 5.05 | 5.11 | 5.02 | 5.08 | 5.08 | 0.59% | 47,300,640 |