China Eastern Airlines Corporation Limited (SHA:600115)
China · Delayed Price · Currency is CNY 3.400
+0.080 (2.41%)
Sep 30, 2026, 3:00 PM CST
SHA:600115 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.35 | 3.41 | 3.32 | 3.40 | 3.40 | 2.41% | 158,602,391 |
| Sep 29, 2026 | 3.29 | 3.32 | 3.29 | 3.32 | 3.32 | 0.30% | 80,909,939 |
| Sep 28, 2026 | 3.36 | 3.36 | 3.28 | 3.31 | 3.31 | -1.19% | 152,926,779 |
| Sep 24, 2026 | 3.43 | 3.44 | 3.35 | 3.35 | 3.35 | -3.18% | 157,384,600 |
| Sep 23, 2026 | 3.46 | 3.50 | 3.45 | 3.46 | 3.46 | 0.29% | 139,978,091 |
| Sep 22, 2026 | 3.47 | 3.49 | 3.43 | 3.45 | 3.45 | - | 131,254,002 |
| Sep 21, 2026 | 3.44 | 3.47 | 3.42 | 3.45 | 3.45 | 1.17% | 141,873,832 |
| Sep 18, 2026 | 3.35 | 3.43 | 3.35 | 3.41 | 3.41 | 1.79% | 207,286,237 |
| Sep 17, 2026 | 3.34 | 3.35 | 3.31 | 3.35 | 3.35 | 0.60% | 138,298,035 |
| Sep 16, 2026 | 3.34 | 3.36 | 3.29 | 3.33 | 3.33 | -0.89% | 164,536,944 |
| Sep 15, 2026 | 3.37 | 3.39 | 3.35 | 3.36 | 3.36 | -0.30% | 106,142,350 |
| Sep 14, 2026 | 3.35 | 3.41 | 3.35 | 3.37 | 3.37 | -1.17% | 126,735,283 |
| Sep 11, 2026 | 3.43 | 3.43 | 3.32 | 3.41 | 3.41 | -1.73% | 330,032,447 |
| Sep 10, 2026 | 3.48 | 3.51 | 3.47 | 3.47 | 3.47 | -1.14% | 117,245,500 |
| Sep 9, 2026 | 3.48 | 3.52 | 3.45 | 3.51 | 3.51 | 0.57% | 129,071,643 |
| Sep 8, 2026 | 3.49 | 3.54 | 3.48 | 3.49 | 3.49 | -0.29% | 129,204,800 |
| Sep 7, 2026 | 3.48 | 3.53 | 3.47 | 3.50 | 3.50 | 0.29% | 134,216,100 |
| Sep 4, 2026 | 3.42 | 3.54 | 3.41 | 3.49 | 3.49 | 1.75% | 251,014,159 |
| Sep 3, 2026 | 3.42 | 3.46 | 3.41 | 3.43 | 3.43 | 0.59% | 133,028,003 |
| Sep 2, 2026 | 3.44 | 3.45 | 3.40 | 3.41 | 3.41 | -2.29% | 182,206,167 |
| Sep 1, 2026 | 3.48 | 3.52 | 3.47 | 3.49 | 3.49 | - | 151,790,076 |
| Aug 31, 2026 | 3.53 | 3.54 | 3.48 | 3.49 | 3.49 | -1.97% | 131,953,523 |
| Aug 28, 2026 | 3.52 | 3.57 | 3.51 | 3.56 | 3.56 | 0.28% | 100,196,075 |
| Aug 27, 2026 | 3.57 | 3.59 | 3.51 | 3.55 | 3.55 | -1.39% | 148,521,941 |
| Aug 26, 2026 | 3.60 | 3.63 | 3.56 | 3.60 | 3.60 | 1.98% | 204,739,500 |
| Aug 25, 2026 | 3.47 | 3.56 | 3.46 | 3.53 | 3.53 | 1.44% | 134,316,169 |
| Aug 24, 2026 | 3.45 | 3.48 | 3.44 | 3.48 | 3.48 | 1.16% | 125,871,862 |
| Aug 21, 2026 | 3.45 | 3.46 | 3.43 | 3.44 | 3.44 | -1.15% | 107,158,067 |
| Aug 20, 2026 | 3.45 | 3.49 | 3.44 | 3.48 | 3.48 | 0.87% | 122,388,599 |
| Aug 19, 2026 | 3.49 | 3.50 | 3.44 | 3.45 | 3.45 | -1.43% | 144,825,785 |
| Aug 18, 2026 | 3.51 | 3.52 | 3.49 | 3.50 | 3.50 | -0.85% | 114,119,056 |
| Aug 17, 2026 | 3.52 | 3.54 | 3.50 | 3.53 | 3.53 | - | 109,164,619 |
| Aug 14, 2026 | 3.57 | 3.58 | 3.51 | 3.53 | 3.53 | -1.12% | 125,241,570 |
| Aug 13, 2026 | 3.61 | 3.63 | 3.56 | 3.57 | 3.57 | -1.11% | 106,055,674 |
| Aug 12, 2026 | 3.59 | 3.62 | 3.57 | 3.61 | 3.61 | 0.28% | 112,896,066 |
| Aug 11, 2026 | 3.67 | 3.67 | 3.59 | 3.60 | 3.60 | -2.70% | 164,936,364 |
| Aug 10, 2026 | 3.68 | 3.70 | 3.66 | 3.70 | 3.70 | 0.27% | 106,060,136 |
| Aug 7, 2026 | 3.71 | 3.72 | 3.66 | 3.69 | 3.69 | -1.34% | 140,816,974 |
| Aug 6, 2026 | 3.75 | 3.82 | 3.71 | 3.74 | 3.74 | -1.06% | 121,933,375 |
| Aug 5, 2026 | 3.74 | 3.80 | 3.71 | 3.78 | 3.78 | 2.44% | 215,755,903 |
| Aug 4, 2026 | 3.77 | 3.78 | 3.67 | 3.69 | 3.69 | -1.86% | 168,694,856 |
| Aug 3, 2026 | 3.76 | 3.79 | 3.72 | 3.76 | 3.76 | 0.53% | 139,369,162 |
| 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 |