China Eastern Airlines Corporation Limited (SHA:600115)
China · Delayed Price · Currency is CNY 5.19
-0.02 (-0.38%)
Dec 4, 2025, 3:00 PM CST
SHA:600115 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.21 | 5.25 | 5.07 | 5.19 | 5.19 | -0.38% | 89,413,550 |
| Dec 3, 2025 | 5.12 | 5.27 | 5.06 | 5.21 | 5.21 | 1.76% | 90,255,670 |
| Dec 2, 2025 | 5.10 | 5.17 | 5.05 | 5.12 | 5.12 | - | 67,413,484 |
| Dec 1, 2025 | 5.04 | 5.14 | 4.99 | 5.12 | 5.12 | 1.59% | 107,549,900 |
| Nov 28, 2025 | 5.05 | 5.11 | 5.00 | 5.04 | 5.04 | -0.20% | 63,928,450 |
| Nov 27, 2025 | 5.06 | 5.12 | 4.95 | 5.05 | 5.05 | -0.20% | 96,863,440 |
| Nov 26, 2025 | 4.95 | 5.09 | 4.92 | 5.06 | 5.06 | 2.43% | 125,881,616 |
| Nov 25, 2025 | 5.16 | 5.17 | 4.87 | 4.94 | 4.94 | -3.89% | 206,294,700 |
| Nov 24, 2025 | 5.17 | 5.28 | 5.09 | 5.14 | 5.14 | -0.77% | 95,999,560 |
| Nov 21, 2025 | 5.21 | 5.28 | 5.15 | 5.18 | 5.18 | -1.52% | 90,701,650 |
| Nov 20, 2025 | 5.26 | 5.36 | 5.23 | 5.26 | 5.26 | -0.38% | 80,859,980 |
| Nov 19, 2025 | 5.36 | 5.48 | 5.23 | 5.28 | 5.28 | -1.49% | 107,209,100 |
| Nov 18, 2025 | 5.38 | 5.45 | 5.21 | 5.36 | 5.36 | 0.19% | 119,866,500 |
| Nov 17, 2025 | 5.13 | 5.38 | 5.00 | 5.35 | 5.35 | 2.10% | 184,273,700 |
| Nov 14, 2025 | 5.32 | 5.34 | 5.21 | 5.24 | 5.24 | -1.50% | 72,703,070 |
| Nov 13, 2025 | 5.28 | 5.40 | 5.22 | 5.32 | 5.32 | 1.14% | 109,117,100 |
| Nov 12, 2025 | 5.26 | 5.34 | 5.21 | 5.26 | 5.26 | -0.57% | 109,224,300 |
| Nov 11, 2025 | 5.21 | 5.33 | 5.18 | 5.29 | 5.29 | 0.57% | 127,212,800 |
| Nov 10, 2025 | 4.92 | 5.32 | 4.89 | 5.26 | 5.26 | 7.35% | 304,933,000 |
| Nov 7, 2025 | 4.95 | 5.03 | 4.88 | 4.90 | 4.90 | -1.21% | 100,925,700 |
| Nov 6, 2025 | 4.95 | 5.04 | 4.91 | 4.96 | 4.96 | 0.20% | 112,255,800 |
| Nov 5, 2025 | 4.95 | 5.02 | 4.86 | 4.95 | 4.95 | - | 102,768,500 |
| Nov 4, 2025 | 5.01 | 5.06 | 4.90 | 4.95 | 4.95 | -1.20% | 124,986,700 |
| Nov 3, 2025 | 4.80 | 5.07 | 4.75 | 5.01 | 5.01 | 4.38% | 225,132,800 |
| Oct 31, 2025 | 4.81 | 4.83 | 4.71 | 4.80 | 4.80 | -0.21% | 159,348,300 |
| Oct 30, 2025 | 4.81 | 4.87 | 4.75 | 4.81 | 4.81 | - | 137,505,900 |
| Oct 29, 2025 | 4.81 | 4.85 | 4.74 | 4.81 | 4.81 | -0.62% | 107,522,600 |
| Oct 28, 2025 | 4.85 | 4.91 | 4.77 | 4.84 | 4.84 | 0.21% | 96,578,940 |
| Oct 27, 2025 | 4.86 | 4.90 | 4.79 | 4.83 | 4.83 | -0.41% | 95,318,970 |
| Oct 24, 2025 | 4.94 | 4.94 | 4.76 | 4.85 | 4.85 | -1.82% | 112,632,200 |
| Oct 23, 2025 | 4.90 | 4.96 | 4.82 | 4.94 | 4.94 | 0.82% | 96,619,090 |
| Oct 22, 2025 | 4.82 | 4.94 | 4.78 | 4.90 | 4.90 | 0.82% | 109,723,100 |
| Oct 21, 2025 | 4.80 | 4.89 | 4.71 | 4.86 | 4.86 | 1.67% | 171,254,100 |
| Oct 20, 2025 | 4.48 | 4.82 | 4.48 | 4.78 | 4.78 | 6.70% | 301,867,500 |
| Oct 17, 2025 | 4.45 | 4.51 | 4.41 | 4.48 | 4.48 | 0.67% | 136,520,000 |
| Oct 16, 2025 | 4.39 | 4.50 | 4.37 | 4.45 | 4.45 | 1.37% | 185,702,100 |
| Oct 15, 2025 | 4.15 | 4.43 | 4.12 | 4.39 | 4.39 | 5.78% | 242,504,200 |
| Oct 14, 2025 | 4.11 | 4.20 | 4.08 | 4.15 | 4.15 | 1.22% | 105,343,700 |
| Oct 13, 2025 | 4.10 | 4.14 | 4.07 | 4.10 | 4.10 | -1.91% | 81,354,500 |
| Oct 10, 2025 | 4.15 | 4.25 | 4.14 | 4.18 | 4.18 | -0.95% | 120,540,300 |
| Oct 9, 2025 | 4.09 | 4.26 | 3.97 | 4.22 | 4.22 | 1.69% | 229,571,900 |
| Sep 30, 2025 | 4.07 | 4.19 | 4.02 | 4.15 | 4.15 | 1.72% | 134,961,100 |
| Sep 29, 2025 | 4.09 | 4.10 | 4.01 | 4.08 | 4.08 | -0.24% | 97,780,200 |
| Sep 26, 2025 | 4.07 | 4.13 | 4.04 | 4.09 | 4.09 | - | 57,857,310 |
| Sep 25, 2025 | 4.04 | 4.11 | 4.01 | 4.09 | 4.09 | 0.99% | 95,645,050 |
| Sep 24, 2025 | 4.01 | 4.06 | 3.99 | 4.05 | 4.05 | 0.50% | 78,796,050 |
| Sep 23, 2025 | 4.06 | 4.06 | 3.94 | 4.03 | 4.03 | -1.23% | 113,579,800 |
| Sep 22, 2025 | 4.06 | 4.09 | 3.99 | 4.08 | 4.08 | 0.25% | 89,105,800 |
| Sep 19, 2025 | 4.03 | 4.09 | 3.99 | 4.07 | 4.07 | 0.74% | 113,076,100 |
| Sep 18, 2025 | 4.20 | 4.21 | 4.00 | 4.04 | 4.04 | -3.81% | 164,881,600 |