China Eastern Airlines Corporation Limited (SHA:600115)
China · Delayed Price · Currency is CNY 5.32
+0.06 (1.14%)
Nov 13, 2025, 3:00 PM CST
SHA:600115 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 5.26 | 5.34 | 5.21 | 5.26 | 5.26 | -0.57% | 109,224,390 |
| Nov 11, 2025 | 5.21 | 5.33 | 5.18 | 5.29 | 5.29 | 0.57% | 127,212,886 |
| Nov 10, 2025 | 4.92 | 5.32 | 4.89 | 5.26 | 5.26 | 7.35% | 304,933,100 |
| Nov 7, 2025 | 4.95 | 5.03 | 4.88 | 4.90 | 4.90 | -1.21% | 100,925,768 |
| Nov 6, 2025 | 4.95 | 5.04 | 4.91 | 4.96 | 4.96 | 0.20% | 112,255,869 |
| 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% | 124,986,703 |
| Nov 3, 2025 | 4.80 | 5.07 | 4.75 | 5.01 | 5.01 | 4.38% | 225,132,883 |
| Oct 31, 2025 | 4.81 | 4.83 | 4.71 | 4.80 | 4.80 | -0.21% | 159,348,334 |
| Oct 30, 2025 | 4.81 | 4.87 | 4.75 | 4.81 | 4.81 | - | 137,505,998 |
| Oct 29, 2025 | 4.81 | 4.85 | 4.74 | 4.81 | 4.81 | -0.62% | 107,522,641 |
| 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% | 95,318,975 |
| Oct 24, 2025 | 4.94 | 4.94 | 4.76 | 4.85 | 4.85 | -1.82% | 112,632,208 |
| Oct 23, 2025 | 4.90 | 4.96 | 4.82 | 4.94 | 4.94 | 0.82% | 96,619,091 |
| Oct 22, 2025 | 4.82 | 4.94 | 4.78 | 4.90 | 4.90 | 0.82% | 109,723,182 |
| Oct 21, 2025 | 4.80 | 4.89 | 4.71 | 4.86 | 4.86 | 1.67% | 171,254,134 |
| Oct 20, 2025 | 4.48 | 4.82 | 4.48 | 4.78 | 4.78 | 6.70% | 301,867,560 |
| Oct 17, 2025 | 4.45 | 4.51 | 4.41 | 4.48 | 4.48 | 0.67% | 136,520,067 |
| Oct 16, 2025 | 4.39 | 4.50 | 4.37 | 4.45 | 4.45 | 1.37% | 185,702,154 |
| Oct 15, 2025 | 4.15 | 4.43 | 4.12 | 4.39 | 4.39 | 5.78% | 242,504,283 |
| Oct 14, 2025 | 4.11 | 4.20 | 4.08 | 4.15 | 4.15 | 1.22% | 105,343,724 |
| Oct 13, 2025 | 4.10 | 4.14 | 4.07 | 4.10 | 4.10 | -1.91% | 81,354,503 |
| Oct 10, 2025 | 4.15 | 4.25 | 4.14 | 4.18 | 4.18 | -0.95% | 120,540,393 |
| Oct 9, 2025 | 4.09 | 4.26 | 3.97 | 4.22 | 4.22 | 1.69% | 229,571,933 |
| Sep 30, 2025 | 4.07 | 4.19 | 4.02 | 4.15 | 4.15 | 1.72% | 134,961,127 |
| 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 | - | 57,857,317 |
| Sep 25, 2025 | 4.04 | 4.11 | 4.01 | 4.09 | 4.09 | 0.99% | 95,645,053 |
| Sep 24, 2025 | 4.01 | 4.06 | 3.99 | 4.05 | 4.05 | 0.50% | 78,796,054 |
| Sep 23, 2025 | 4.06 | 4.06 | 3.94 | 4.03 | 4.03 | -1.23% | 113,579,880 |
| 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% | 113,076,137 |
| Sep 18, 2025 | 4.20 | 4.21 | 4.00 | 4.04 | 4.04 | -3.81% | 164,881,687 |
| Sep 17, 2025 | 4.01 | 4.23 | 4.00 | 4.20 | 4.20 | 4.48% | 243,044,238 |
| Sep 16, 2025 | 3.99 | 4.09 | 3.95 | 4.02 | 4.02 | 1.01% | 215,818,543 |
| Sep 15, 2025 | 4.01 | 4.08 | 3.97 | 3.98 | 3.98 | -1.24% | 102,748,673 |
| Sep 12, 2025 | 4.09 | 4.10 | 3.99 | 4.03 | 4.03 | -1.23% | 204,625,684 |
| Sep 11, 2025 | 4.10 | 4.12 | 4.04 | 4.08 | 4.08 | -0.73% | 70,021,558 |
| Sep 10, 2025 | 4.13 | 4.14 | 4.06 | 4.11 | 4.11 | -0.96% | 68,180,898 |
| Sep 9, 2025 | 4.12 | 4.16 | 4.08 | 4.15 | 4.15 | 0.48% | 75,787,018 |
| 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 |