China Eastern Airlines Corporation Limited (SHA:600115)
China · Delayed Price · Currency is CNY 4.310
-0.130 (-2.93%)
May 27, 2026, 3:00 PM CST
SHA:600115 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 4.22 | 4.37 | 4.17 | 4.21 | 4.21 | 2.18% | 299,636,100 |
| May 20, 2026 | 4.11 | 4.12 | 4.04 | 4.12 | 4.12 | -0.72% | 140,158,926 |
| May 19, 2026 | 4.07 | 4.16 | 4.06 | 4.15 | 4.15 | 2.22% | 172,837,600 |
| May 18, 2026 | 4.06 | 4.07 | 3.99 | 4.06 | 4.06 | -1.69% | 217,811,000 |
| May 15, 2026 | 4.33 | 4.34 | 4.10 | 4.13 | 4.13 | -4.84% | 310,159,935 |
| May 14, 2026 | 4.49 | 4.51 | 4.34 | 4.34 | 4.34 | -3.77% | 168,037,256 |
| May 13, 2026 | 4.42 | 4.51 | 4.37 | 4.51 | 4.51 | 1.58% | 187,241,963 |
| May 12, 2026 | 4.51 | 4.57 | 4.41 | 4.44 | 4.44 | -1.77% | 203,699,400 |
| May 11, 2026 | 4.52 | 4.56 | 4.48 | 4.52 | 4.52 | -1.95% | 192,497,292 |
| May 8, 2026 | 4.47 | 4.69 | 4.45 | 4.61 | 4.61 | 1.77% | 323,424,075 |
| May 7, 2026 | 4.60 | 4.70 | 4.46 | 4.53 | 4.53 | 2.49% | 305,712,422 |
| May 6, 2026 | 4.37 | 4.48 | 4.32 | 4.42 | 4.42 | 2.31% | 260,006,215 |
| Apr 30, 2026 | 4.35 | 4.40 | 4.26 | 4.32 | 4.32 | -0.92% | 254,731,100 |
| Apr 29, 2026 | 4.30 | 4.37 | 4.27 | 4.36 | 4.36 | 0.93% | 117,782,000 |
| Apr 28, 2026 | 4.33 | 4.35 | 4.28 | 4.32 | 4.32 | -0.92% | 131,895,954 |
| Apr 27, 2026 | 4.38 | 4.40 | 4.29 | 4.36 | 4.36 | -1.36% | 141,808,742 |
| Apr 24, 2026 | 4.41 | 4.47 | 4.39 | 4.42 | 4.42 | -0.90% | 123,833,528 |
| Apr 23, 2026 | 4.55 | 4.56 | 4.41 | 4.46 | 4.46 | -2.83% | 178,709,600 |
| Apr 22, 2026 | 4.58 | 4.64 | 4.53 | 4.59 | 4.59 | -0.86% | 149,792,981 |
| Apr 21, 2026 | 4.52 | 4.67 | 4.51 | 4.63 | 4.63 | 0.87% | 221,770,700 |
| Apr 20, 2026 | 4.41 | 4.62 | 4.39 | 4.59 | 4.59 | 4.08% | 343,220,300 |
| Apr 17, 2026 | 4.40 | 4.43 | 4.36 | 4.41 | 4.41 | -0.23% | 182,715,700 |
| Apr 16, 2026 | 4.44 | 4.50 | 4.40 | 4.42 | 4.42 | - | 213,505,400 |
| Apr 15, 2026 | 4.54 | 4.62 | 4.39 | 4.42 | 4.42 | - | 308,343,000 |
| Apr 14, 2026 | 4.49 | 4.53 | 4.33 | 4.42 | 4.42 | - | 206,504,300 |
| Apr 13, 2026 | 4.34 | 4.43 | 4.33 | 4.42 | 4.42 | -0.67% | 160,379,500 |
| Apr 10, 2026 | 4.64 | 4.73 | 4.44 | 4.45 | 4.45 | -3.47% | 257,374,386 |
| Apr 9, 2026 | 4.53 | 4.71 | 4.53 | 4.61 | 4.61 | -1.07% | 283,645,000 |
| Apr 8, 2026 | 4.58 | 4.66 | 4.57 | 4.66 | 4.66 | 9.91% | 234,132,370 |
| Apr 7, 2026 | 4.25 | 4.28 | 4.19 | 4.24 | 4.24 | -1.17% | 112,882,100 |
| Apr 3, 2026 | 4.34 | 4.36 | 4.23 | 4.29 | 4.29 | -1.83% | 156,675,537 |
| Apr 2, 2026 | 4.46 | 4.49 | 4.28 | 4.37 | 4.37 | -3.74% | 240,100,900 |
| Apr 1, 2026 | 4.45 | 4.60 | 4.37 | 4.54 | 4.54 | 6.82% | 308,851,391 |
| Mar 31, 2026 | 4.35 | 4.43 | 4.25 | 4.25 | 4.25 | -2.30% | 155,821,389 |
| Mar 30, 2026 | 4.23 | 4.39 | 4.19 | 4.35 | 4.35 | - | 176,107,000 |
| Mar 27, 2026 | 4.27 | 4.43 | 4.26 | 4.35 | 4.35 | 0.93% | 167,232,215 |
| Mar 26, 2026 | 4.34 | 4.49 | 4.27 | 4.31 | 4.31 | -1.60% | 235,717,800 |
| Mar 25, 2026 | 4.33 | 4.45 | 4.31 | 4.38 | 4.38 | 4.78% | 330,400,100 |
| Mar 24, 2026 | 4.16 | 4.24 | 4.11 | 4.18 | 4.18 | 3.72% | 275,593,200 |
| Mar 23, 2026 | 4.24 | 4.26 | 4.02 | 4.03 | 4.03 | -6.93% | 319,034,100 |
| Mar 20, 2026 | 4.48 | 4.54 | 4.31 | 4.33 | 4.33 | -1.81% | 188,207,100 |
| Mar 19, 2026 | 4.60 | 4.60 | 4.39 | 4.41 | 4.41 | -5.77% | 272,028,400 |
| Mar 18, 2026 | 4.79 | 4.81 | 4.64 | 4.68 | 4.68 | -1.27% | 199,702,688 |
| Mar 17, 2026 | 4.67 | 4.88 | 4.66 | 4.74 | 4.74 | 1.28% | 376,016,212 |
| Mar 16, 2026 | 4.70 | 4.74 | 4.55 | 4.68 | 4.68 | -0.43% | 278,099,199 |
| Mar 13, 2026 | 4.66 | 4.75 | 4.60 | 4.70 | 4.70 | 0.21% | 220,988,400 |
| Mar 12, 2026 | 4.68 | 4.76 | 4.62 | 4.69 | 4.69 | -1.47% | 215,144,268 |