China Eastern Airlines Corporation Limited (SHA:600115)
China · Delayed Price · Currency is CNY 3.740
+0.050 (1.36%)
Jul 31, 2026, 3:00 PM CST
SHA:600115 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.68 | 3.75 | 3.68 | 3.74 | 3.74 | 1.36% | 140,754,128 |
| Jul 30, 2026 | 3.64 | 3.72 | 3.63 | 3.69 | 3.69 | 0.54% | 171,822,495 |
| Jul 29, 2026 | 3.61 | 3.69 | 3.59 | 3.67 | 3.67 | 1.10% | 209,579,443 |
| Jul 28, 2026 | 3.62 | 3.70 | 3.61 | 3.63 | 3.63 | -0.27% | 202,063,703 |
| Jul 27, 2026 | 3.59 | 3.68 | 3.56 | 3.64 | 3.64 | 2.82% | 200,548,600 |
| Jul 24, 2026 | 3.62 | 3.64 | 3.53 | 3.54 | 3.54 | -3.28% | 137,257,700 |
| Jul 23, 2026 | 3.57 | 3.67 | 3.55 | 3.66 | 3.66 | 1.95% | 153,217,900 |
| Jul 22, 2026 | 3.54 | 3.60 | 3.52 | 3.59 | 3.59 | 0.56% | 155,224,500 |
| Jul 21, 2026 | 3.51 | 3.60 | 3.51 | 3.57 | 3.57 | 1.42% | 201,618,100 |
| Jul 20, 2026 | 3.46 | 3.53 | 3.46 | 3.52 | 3.52 | 0.28% | 177,773,264 |
| Jul 17, 2026 | 3.54 | 3.59 | 3.47 | 3.51 | 3.51 | -1.68% | 193,669,698 |
| Jul 16, 2026 | 3.59 | 3.61 | 3.54 | 3.57 | 3.57 | -1.38% | 145,341,825 |
| Jul 15, 2026 | 3.54 | 3.64 | 3.53 | 3.62 | 3.62 | 0.56% | 182,865,602 |
| Jul 14, 2026 | 3.49 | 3.60 | 3.47 | 3.60 | 3.60 | 1.12% | 155,601,298 |
| Jul 13, 2026 | 3.58 | 3.60 | 3.52 | 3.56 | 3.56 | -2.73% | 202,404,126 |
| Jul 10, 2026 | 3.61 | 3.70 | 3.58 | 3.66 | 3.66 | 1.39% | 169,834,390 |
| Jul 9, 2026 | 3.61 | 3.63 | 3.54 | 3.61 | 3.61 | -1.63% | 242,568,069 |
| Jul 8, 2026 | 3.67 | 3.71 | 3.62 | 3.67 | 3.67 | -1.87% | 223,721,543 |
| Jul 7, 2026 | 3.81 | 3.83 | 3.72 | 3.74 | 3.74 | -2.86% | 247,860,104 |
| Jul 6, 2026 | 3.80 | 3.89 | 3.77 | 3.85 | 3.85 | 1.32% | 234,777,212 |
| Jul 3, 2026 | 3.86 | 3.90 | 3.78 | 3.80 | 3.80 | -1.55% | 216,683,300 |
| Jul 2, 2026 | 3.98 | 4.00 | 3.84 | 3.86 | 3.86 | -1.78% | 227,076,838 |
| Jul 1, 2026 | 3.79 | 3.96 | 3.74 | 3.93 | 3.93 | 3.15% | 258,020,929 |
| Jun 30, 2026 | 3.92 | 3.93 | 3.76 | 3.81 | 3.81 | -3.54% | 316,874,553 |
| Jun 29, 2026 | 4.01 | 4.05 | 3.88 | 3.95 | 3.95 | -2.47% | 212,458,991 |
| Jun 26, 2026 | 4.09 | 4.14 | 4.05 | 4.05 | 4.05 | -2.41% | 248,381,473 |
| Jun 25, 2026 | 3.99 | 4.24 | 3.98 | 4.15 | 4.15 | 6.96% | 466,816,363 |
| Jun 24, 2026 | 3.84 | 3.98 | 3.78 | 3.88 | 3.88 | 1.31% | 222,864,647 |
| Jun 23, 2026 | 3.91 | 3.96 | 3.81 | 3.83 | 3.83 | -2.30% | 187,581,933 |
| Jun 22, 2026 | 3.84 | 3.94 | 3.75 | 3.92 | 3.92 | - | 288,101,783 |
| Jun 18, 2026 | 4.05 | 4.10 | 3.90 | 3.92 | 3.92 | -3.92% | 254,158,600 |
| Jun 17, 2026 | 4.12 | 4.13 | 4.02 | 4.08 | 4.08 | 1.24% | 241,099,755 |
| Jun 16, 2026 | 4.11 | 4.12 | 4.01 | 4.03 | 4.03 | -2.18% | 248,046,121 |
| Jun 15, 2026 | 4.14 | 4.27 | 4.08 | 4.12 | 4.12 | 5.64% | 417,137,051 |
| Jun 12, 2026 | 3.83 | 3.93 | 3.82 | 3.90 | 3.90 | 5.41% | 319,368,708 |
| Jun 11, 2026 | 3.75 | 3.75 | 3.66 | 3.70 | 3.70 | -3.39% | 193,883,121 |
| Jun 10, 2026 | 3.76 | 3.84 | 3.75 | 3.83 | 3.83 | 0.52% | 179,386,648 |
| Jun 9, 2026 | 3.78 | 3.85 | 3.75 | 3.81 | 3.81 | 1.60% | 221,920,794 |
| Jun 8, 2026 | 3.84 | 3.84 | 3.71 | 3.75 | 3.75 | -5.30% | 301,155,900 |
| Jun 5, 2026 | 4.01 | 4.07 | 3.92 | 3.96 | 3.96 | -0.25% | 238,943,327 |
| Jun 4, 2026 | 4.01 | 4.04 | 3.95 | 3.97 | 3.97 | -1.00% | 246,606,727 |
| Jun 3, 2026 | 4.10 | 4.14 | 4.00 | 4.01 | 4.01 | -3.84% | 287,070,100 |
| Jun 2, 2026 | 4.21 | 4.24 | 4.13 | 4.17 | 4.17 | -2.57% | 268,813,700 |
| Jun 1, 2026 | 4.31 | 4.36 | 4.20 | 4.28 | 4.28 | -2.51% | 221,489,956 |
| May 29, 2026 | 4.36 | 4.54 | 4.35 | 4.39 | 4.39 | 2.57% | 303,891,146 |
| May 28, 2026 | 4.34 | 4.43 | 4.24 | 4.28 | 4.28 | -0.70% | 197,467,600 |
| May 27, 2026 | 4.40 | 4.42 | 4.28 | 4.31 | 4.31 | -2.93% | 240,014,000 |
| May 26, 2026 | 4.36 | 4.51 | 4.36 | 4.44 | 4.44 | 0.91% | 268,268,300 |
| May 25, 2026 | 4.30 | 4.53 | 4.29 | 4.40 | 4.40 | 6.28% | 385,273,300 |
| May 22, 2026 | 4.23 | 4.23 | 4.11 | 4.14 | 4.14 | -1.66% | 187,602,569 |