China Eastern Airlines Corporation Limited (SHA:600115)
China
· Delayed Price · Currency is CNY 4.830
-0.290 (-5.66%)
Mar 9, 2026, 3:00 PM CST
SHA:600115 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.87 | 4.88 | 4.62 | 4.75 | - | -7.23% | 335,962,161 |
| Mar 6, 2026 | 5.06 | 5.15 | 4.92 | 5.12 | 5.12 | 0.59% | 195,771,700 |
| Mar 5, 2026 | 5.28 | 5.31 | 5.03 | 5.09 | 5.09 | -2.68% | 175,938,100 |
| Mar 4, 2026 | 5.34 | 5.47 | 5.20 | 5.23 | 5.23 | -3.51% | 158,374,100 |
| Mar 3, 2026 | 5.48 | 5.55 | 5.28 | 5.42 | 5.42 | -2.34% | 222,945,300 |
| Mar 2, 2026 | 5.41 | 5.63 | 5.26 | 5.55 | 5.55 | -3.14% | 350,238,667 |
| Feb 27, 2026 | 5.87 | 5.95 | 5.67 | 5.73 | 5.73 | -2.05% | 120,329,000 |
| Feb 26, 2026 | 5.78 | 5.98 | 5.77 | 5.85 | 5.85 | 1.56% | 134,107,500 |
| Feb 25, 2026 | 5.79 | 5.90 | 5.71 | 5.76 | 5.76 | -0.69% | 149,633,800 |
| Feb 24, 2026 | 5.92 | 5.92 | 5.72 | 5.80 | 5.80 | -2.19% | 126,592,200 |
| Feb 13, 2026 | 6.04 | 6.05 | 5.89 | 5.93 | 5.93 | -1.17% | 84,728,040 |
| Feb 12, 2026 | 6.23 | 6.23 | 5.95 | 6.00 | 6.00 | -3.07% | 151,386,300 |
| Feb 11, 2026 | 6.32 | 6.35 | 6.14 | 6.19 | 6.19 | -2.06% | 140,814,840 |
| Feb 10, 2026 | 6.40 | 6.40 | 6.12 | 6.32 | 6.32 | -1.10% | 162,545,900 |
| Feb 9, 2026 | 6.30 | 6.46 | 6.22 | 6.39 | 6.39 | 1.43% | 174,884,700 |
| Feb 6, 2026 | 6.31 | 6.40 | 6.23 | 6.30 | 6.30 | -1.10% | 161,160,600 |
| Feb 5, 2026 | 6.25 | 6.41 | 6.21 | 6.37 | 6.37 | 1.43% | 249,455,400 |
| Feb 4, 2026 | 5.73 | 6.28 | 5.71 | 6.28 | 6.28 | 9.98% | 241,774,792 |
| Feb 3, 2026 | 5.51 | 5.74 | 5.49 | 5.71 | 5.71 | 4.20% | 199,765,000 |
| Feb 2, 2026 | 5.45 | 5.67 | 5.40 | 5.48 | 5.48 | 0.74% | 194,284,900 |
| Jan 30, 2026 | 5.41 | 5.49 | 5.36 | 5.44 | 5.44 | 0.74% | 144,682,400 |
| Jan 29, 2026 | 5.41 | 5.43 | 5.30 | 5.40 | 5.40 | -0.74% | 188,111,900 |
| Jan 28, 2026 | 5.82 | 5.82 | 5.40 | 5.44 | 5.44 | -5.88% | 283,354,440 |
| Jan 27, 2026 | 5.84 | 5.92 | 5.74 | 5.78 | 5.78 | -0.52% | 127,780,000 |
| Jan 26, 2026 | 5.89 | 6.06 | 5.77 | 5.81 | 5.81 | -1.19% | 262,034,200 |
| Jan 23, 2026 | 6.09 | 6.09 | 5.82 | 5.88 | 5.88 | -3.13% | 153,561,800 |
| Jan 22, 2026 | 6.22 | 6.26 | 6.04 | 6.07 | 6.07 | -2.41% | 142,637,100 |
| Jan 21, 2026 | 6.39 | 6.41 | 6.19 | 6.22 | 6.22 | -2.20% | 110,965,800 |
| Jan 20, 2026 | 6.13 | 6.48 | 6.09 | 6.36 | 6.36 | 3.75% | 176,325,400 |
| Jan 19, 2026 | 5.80 | 6.16 | 5.78 | 6.13 | 6.13 | 6.06% | 161,150,100 |
| Jan 16, 2026 | 5.93 | 5.94 | 5.70 | 5.78 | 5.78 | -0.86% | 133,033,102 |
| Jan 15, 2026 | 5.82 | 5.98 | 5.81 | 5.83 | 5.83 | -0.34% | 89,079,750 |
| Jan 14, 2026 | 5.98 | 6.01 | 5.76 | 5.85 | 5.85 | -2.99% | 126,750,300 |
| Jan 13, 2026 | 5.93 | 6.12 | 5.91 | 6.03 | 6.03 | 0.50% | 98,931,006 |
| Jan 12, 2026 | 5.97 | 6.23 | 5.92 | 6.00 | 6.00 | 0.33% | 110,103,700 |
| Jan 9, 2026 | 6.14 | 6.14 | 5.86 | 5.98 | 5.98 | -3.24% | 130,340,600 |
| Jan 8, 2026 | 6.10 | 6.25 | 6.04 | 6.18 | 6.18 | 0.65% | 82,779,260 |
| Jan 7, 2026 | 6.11 | 6.27 | 6.08 | 6.14 | 6.14 | 0.16% | 87,338,319 |
| Jan 6, 2026 | 5.98 | 6.19 | 5.80 | 6.13 | 6.13 | 1.32% | 225,942,236 |
| Jan 5, 2026 | 5.99 | 6.07 | 5.88 | 6.05 | 6.05 | 0.83% | 179,285,243 |
| Dec 31, 2025 | 5.67 | 6.03 | 5.66 | 6.00 | 6.00 | 5.82% | 160,768,100 |
| Dec 30, 2025 | 5.66 | 5.76 | 5.54 | 5.67 | 5.67 | -0.35% | 107,215,800 |
| Dec 29, 2025 | 5.54 | 5.80 | 5.52 | 5.69 | 5.69 | 2.52% | 143,382,800 |
| Dec 26, 2025 | 5.59 | 5.62 | 5.48 | 5.55 | 5.55 | -1.25% | 109,067,900 |
| Dec 25, 2025 | 5.62 | 5.68 | 5.56 | 5.62 | 5.62 | - | 106,669,300 |
| Dec 24, 2025 | 5.65 | 5.66 | 5.53 | 5.62 | 5.62 | -0.53% | 125,154,600 |
| Dec 23, 2025 | 5.75 | 5.75 | 5.58 | 5.65 | 5.65 | -1.91% | 109,300,100 |
| Dec 22, 2025 | 5.77 | 5.81 | 5.66 | 5.76 | 5.76 | -0.17% | 105,263,600 |
| Dec 19, 2025 | 5.71 | 5.79 | 5.59 | 5.77 | 5.77 | 0.70% | 111,905,300 |
| Dec 18, 2025 | 5.61 | 5.79 | 5.58 | 5.73 | 5.73 | 0.88% | 128,690,300 |
| Dec 17, 2025 | 5.47 | 5.72 | 5.42 | 5.68 | 5.68 | 5.19% | 211,397,908 |
| Dec 16, 2025 | 5.26 | 5.43 | 5.23 | 5.40 | 5.40 | 3.05% | 158,809,474 |
| Dec 15, 2025 | 5.12 | 5.28 | 5.08 | 5.24 | 5.24 | 2.14% | 97,597,850 |
| Dec 12, 2025 | 5.04 | 5.22 | 4.99 | 5.13 | 5.13 | 1.99% | 87,555,340 |
| Dec 11, 2025 | 5.07 | 5.15 | 5.03 | 5.03 | 5.03 | -0.98% | 53,112,830 |
| Dec 10, 2025 | 5.05 | 5.11 | 5.02 | 5.08 | 5.08 | 0.59% | 47,300,640 |
| Dec 9, 2025 | 5.18 | 5.20 | 5.03 | 5.05 | 5.05 | -3.26% | 64,879,190 |
| Dec 8, 2025 | 5.12 | 5.22 | 4.98 | 5.22 | 5.22 | 2.35% | 90,572,090 |
| Dec 5, 2025 | 5.18 | 5.22 | 5.09 | 5.10 | 5.10 | -1.73% | 55,087,273 |
| Dec 4, 2025 | 5.21 | 5.25 | 5.07 | 5.19 | 5.19 | -0.38% | 89,413,550 |
| Dec 3, 2025 | 5.12 | 5.27 | 5.06 | 5.21 | 5.21 | 1.76% | 90,255,670 |
| Dec 2, 2025 | 5.10 | 5.17 | 5.05 | 5.12 | 5.12 | - | 67,413,484 |
| Dec 1, 2025 | 5.04 | 5.14 | 4.99 | 5.12 | 5.12 | 1.59% | 107,549,900 |
| Nov 28, 2025 | 5.05 | 5.11 | 5.00 | 5.04 | 5.04 | -0.20% | 63,928,450 |
| Nov 27, 2025 | 5.06 | 5.12 | 4.95 | 5.05 | 5.05 | -0.20% | 96,863,440 |
| Nov 26, 2025 | 4.95 | 5.09 | 4.92 | 5.06 | 5.06 | 2.43% | 125,881,616 |
| Nov 25, 2025 | 5.16 | 5.17 | 4.87 | 4.94 | 4.94 | -3.89% | 206,294,700 |
| Nov 24, 2025 | 5.17 | 5.28 | 5.09 | 5.14 | 5.14 | -0.77% | 95,999,560 |
| Nov 21, 2025 | 5.21 | 5.28 | 5.15 | 5.18 | 5.18 | -1.52% | 90,701,650 |
| Nov 20, 2025 | 5.26 | 5.36 | 5.23 | 5.26 | 5.26 | -0.38% | 80,859,980 |
| Nov 19, 2025 | 5.36 | 5.48 | 5.23 | 5.28 | 5.28 | -1.49% | 107,209,100 |
| Nov 18, 2025 | 5.38 | 5.45 | 5.21 | 5.36 | 5.36 | 0.19% | 119,866,500 |
| Nov 17, 2025 | 5.13 | 5.38 | 5.00 | 5.35 | 5.35 | 2.10% | 184,273,700 |
| Nov 14, 2025 | 5.32 | 5.34 | 5.21 | 5.24 | 5.24 | -1.50% | 72,703,070 |
| Nov 13, 2025 | 5.28 | 5.40 | 5.22 | 5.32 | 5.32 | 1.14% | 109,117,100 |
| Nov 12, 2025 | 5.26 | 5.34 | 5.21 | 5.26 | 5.26 | -0.57% | 109,224,300 |
| Nov 11, 2025 | 5.21 | 5.33 | 5.18 | 5.29 | 5.29 | 0.57% | 127,212,800 |
| Nov 10, 2025 | 4.92 | 5.32 | 4.89 | 5.26 | 5.26 | 7.35% | 304,933,000 |
| Nov 7, 2025 | 4.95 | 5.03 | 4.88 | 4.90 | 4.90 | -1.21% | 100,925,700 |
| Nov 6, 2025 | 4.95 | 5.04 | 4.91 | 4.96 | 4.96 | 0.20% | 112,255,800 |
| 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% | 124,986,700 |
| Nov 3, 2025 | 4.80 | 5.07 | 4.75 | 5.01 | 5.01 | 4.38% | 225,132,800 |
| Oct 31, 2025 | 4.81 | 4.83 | 4.71 | 4.80 | 4.80 | -0.21% | 159,348,300 |
| Oct 30, 2025 | 4.81 | 4.87 | 4.75 | 4.81 | 4.81 | - | 137,505,900 |
| Oct 29, 2025 | 4.81 | 4.85 | 4.74 | 4.81 | 4.81 | -0.62% | 107,522,600 |
| 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% | 95,318,970 |
| Oct 24, 2025 | 4.94 | 4.94 | 4.76 | 4.85 | 4.85 | -1.82% | 112,632,200 |
| Oct 23, 2025 | 4.90 | 4.96 | 4.82 | 4.94 | 4.94 | 0.82% | 96,619,090 |
| Oct 22, 2025 | 4.82 | 4.94 | 4.78 | 4.90 | 4.90 | 0.82% | 109,723,100 |
| Oct 21, 2025 | 4.80 | 4.89 | 4.71 | 4.86 | 4.86 | 1.67% | 171,254,100 |
| Oct 20, 2025 | 4.48 | 4.82 | 4.48 | 4.78 | 4.78 | 6.70% | 301,867,500 |
| Oct 17, 2025 | 4.45 | 4.51 | 4.41 | 4.48 | 4.48 | 0.67% | 136,520,000 |
| Oct 16, 2025 | 4.39 | 4.50 | 4.37 | 4.45 | 4.45 | 1.37% | 185,702,100 |
| Oct 15, 2025 | 4.15 | 4.43 | 4.12 | 4.39 | 4.39 | 5.78% | 242,504,200 |
| Oct 14, 2025 | 4.11 | 4.20 | 4.08 | 4.15 | 4.15 | 1.22% | 105,343,700 |
| Oct 13, 2025 | 4.10 | 4.14 | 4.07 | 4.10 | 4.10 | -1.91% | 81,354,500 |
| Oct 10, 2025 | 4.15 | 4.25 | 4.14 | 4.18 | 4.18 | -0.95% | 120,540,300 |
| Oct 9, 2025 | 4.09 | 4.26 | 3.97 | 4.22 | 4.22 | 1.69% | 229,571,900 |