China Eastern Airlines Corporation Limited (SHA:600115)
China · Delayed Price · Currency is CNY 3.440
-0.040 (-1.15%)
Aug 21, 2026, 3:00 PM CST
SHA:600115 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |