China Eastern Airlines Corporation Limited Class A 600115
SSE · China · Transportation
CNY 3.40+0.08 (+2.41%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3.40 | +2.41% | CNY 3.35 | CNY 3.41 | CNY 3.32 | 158.60M |
| 2026-09-29 | CNY 3.32 | +0.30% | CNY 3.29 | CNY 3.32 | CNY 3.29 | 80.91M |
| 2026-09-28 | CNY 3.31 | -1.19% | CNY 3.36 | CNY 3.36 | CNY 3.28 | 152.93M |
| 2026-09-24 | CNY 3.35 | -3.18% | CNY 3.43 | CNY 3.44 | CNY 3.35 | 157.38M |
| 2026-09-23 | CNY 3.46 | +0.29% | CNY 3.46 | CNY 3.50 | CNY 3.45 | 139.98M |
| 2026-09-22 | CNY 3.45 | 0.00% | CNY 3.47 | CNY 3.49 | CNY 3.43 | 131.25M |
| 2026-09-21 | CNY 3.45 | +1.17% | CNY 3.44 | CNY 3.47 | CNY 3.42 | 141.87M |
| 2026-09-18 | CNY 3.41 | +1.79% | CNY 3.35 | CNY 3.43 | CNY 3.35 | 207.29M |
| 2026-09-17 | CNY 3.35 | +0.60% | CNY 3.34 | CNY 3.35 | CNY 3.31 | 138.30M |
| 2026-09-16 | CNY 3.33 | -0.89% | CNY 3.34 | CNY 3.36 | CNY 3.29 | 164.54M |
| 2026-09-15 | CNY 3.36 | -0.30% | CNY 3.37 | CNY 3.39 | CNY 3.35 | 106.14M |
| 2026-09-14 | CNY 3.37 | -1.17% | CNY 3.35 | CNY 3.41 | CNY 3.35 | 126.74M |
| 2026-09-11 | CNY 3.41 | -1.73% | CNY 3.43 | CNY 3.43 | CNY 3.32 | 330.03M |
| 2026-09-10 | CNY 3.47 | -1.14% | CNY 3.48 | CNY 3.51 | CNY 3.47 | 117.25M |
| 2026-09-09 | CNY 3.51 | +0.57% | CNY 3.48 | CNY 3.52 | CNY 3.45 | 129.07M |
| 2026-09-08 | CNY 3.49 | -0.29% | CNY 3.49 | CNY 3.54 | CNY 3.48 | 129.20M |
| 2026-09-07 | CNY 3.50 | +0.29% | CNY 3.48 | CNY 3.53 | CNY 3.47 | 134.22M |
| 2026-09-04 | CNY 3.49 | +1.75% | CNY 3.42 | CNY 3.54 | CNY 3.41 | 251.01M |
| 2026-09-03 | CNY 3.43 | +0.59% | CNY 3.42 | CNY 3.46 | CNY 3.41 | 133.03M |
| 2026-09-02 | CNY 3.41 | -2.29% | CNY 3.44 | CNY 3.45 | CNY 3.40 | 182.21M |
| 2026-09-01 | CNY 3.49 | 0.00% | CNY 3.48 | CNY 3.52 | CNY 3.47 | 151.79M |
| 2026-08-31 | CNY 3.49 | -1.97% | CNY 3.53 | CNY 3.54 | CNY 3.48 | 131.95M |
| 2026-08-28 | CNY 3.56 | +0.28% | CNY 3.52 | CNY 3.57 | CNY 3.51 | 100.20M |
| 2026-08-27 | CNY 3.55 | -1.39% | CNY 3.57 | CNY 3.59 | CNY 3.51 | 148.52M |
| 2026-08-26 | CNY 3.60 | +1.98% | CNY 3.60 | CNY 3.63 | CNY 3.56 | 204.74M |
| 2026-08-25 | CNY 3.53 | +1.44% | CNY 3.47 | CNY 3.56 | CNY 3.46 | 134.32M |
| 2026-08-24 | CNY 3.48 | +1.16% | CNY 3.45 | CNY 3.48 | CNY 3.44 | 125.87M |
| 2026-08-21 | CNY 3.44 | -1.15% | CNY 3.45 | CNY 3.46 | CNY 3.43 | 107.16M |
| 2026-08-20 | CNY 3.48 | +0.87% | CNY 3.45 | CNY 3.49 | CNY 3.44 | 122.39M |
| 2026-08-19 | CNY 3.45 | -1.43% | CNY 3.49 | CNY 3.50 | CNY 3.44 | 144.83M |
| 2026-08-18 | CNY 3.50 | -0.85% | CNY 3.51 | CNY 3.52 | CNY 3.49 | 114.12M |
| 2026-08-17 | CNY 3.53 | 0.00% | CNY 3.52 | CNY 3.54 | CNY 3.50 | 109.16M |
| 2026-08-14 | CNY 3.53 | -1.12% | CNY 3.57 | CNY 3.58 | CNY 3.51 | 125.24M |
| 2026-08-13 | CNY 3.57 | -1.11% | CNY 3.61 | CNY 3.63 | CNY 3.56 | 106.06M |
| 2026-08-12 | CNY 3.61 | +0.28% | CNY 3.59 | CNY 3.62 | CNY 3.57 | 112.90M |
| 2026-08-11 | CNY 3.60 | -2.70% | CNY 3.67 | CNY 3.67 | CNY 3.59 | 164.94M |
| 2026-08-10 | CNY 3.70 | +0.27% | CNY 3.68 | CNY 3.70 | CNY 3.66 | 106.06M |
| 2026-08-07 | CNY 3.69 | -1.34% | CNY 3.71 | CNY 3.72 | CNY 3.66 | 140.82M |
| 2026-08-06 | CNY 3.74 | -1.06% | CNY 3.75 | CNY 3.82 | CNY 3.71 | 121.93M |
| 2026-08-05 | CNY 3.78 | +2.44% | CNY 3.74 | CNY 3.80 | CNY 3.71 | 215.76M |
| 2026-08-04 | CNY 3.69 | -1.86% | CNY 3.77 | CNY 3.78 | CNY 3.67 | 168.69M |
| 2026-08-03 | CNY 3.76 | +0.53% | CNY 3.76 | CNY 3.79 | CNY 3.72 | 139.37M |
| 2026-07-31 | CNY 3.74 | +1.36% | CNY 3.68 | CNY 3.75 | CNY 3.68 | 140.75M |
| 2026-07-30 | CNY 3.69 | +0.54% | CNY 3.64 | CNY 3.72 | CNY 3.63 | 171.82M |
| 2026-07-29 | CNY 3.67 | +1.10% | CNY 3.61 | CNY 3.69 | CNY 3.59 | 209.58M |
| 2026-07-28 | CNY 3.63 | -0.27% | CNY 3.62 | CNY 3.70 | CNY 3.61 | 202.06M |
| 2026-07-27 | CNY 3.64 | +2.82% | CNY 3.59 | CNY 3.68 | CNY 3.56 | 200.55M |
| 2026-07-24 | CNY 3.54 | -3.28% | CNY 3.62 | CNY 3.64 | CNY 3.53 | 137.26M |
| 2026-07-23 | CNY 3.66 | +1.95% | CNY 3.57 | CNY 3.67 | CNY 3.55 | 153.22M |
| 2026-07-22 | CNY 3.59 | +0.56% | CNY 3.54 | CNY 3.60 | CNY 3.52 | 155.22M |
| 2026-07-21 | CNY 3.57 | +1.42% | CNY 3.51 | CNY 3.60 | CNY 3.51 | 201.62M |
| 2026-07-20 | CNY 3.52 | +0.28% | CNY 3.46 | CNY 3.53 | CNY 3.46 | 177.77M |
| 2026-07-17 | CNY 3.51 | -1.68% | CNY 3.54 | CNY 3.59 | CNY 3.47 | 193.67M |
| 2026-07-16 | CNY 3.57 | -1.38% | CNY 3.59 | CNY 3.61 | CNY 3.54 | 145.34M |
| 2026-07-15 | CNY 3.62 | +0.56% | CNY 3.54 | CNY 3.64 | CNY 3.53 | 182.87M |
| 2026-07-14 | CNY 3.60 | +1.12% | CNY 3.49 | CNY 3.60 | CNY 3.47 | 155.60M |
| 2026-07-13 | CNY 3.56 | -2.73% | CNY 3.58 | CNY 3.60 | CNY 3.52 | 202.40M |
| 2026-07-10 | CNY 3.66 | +1.39% | CNY 3.61 | CNY 3.70 | CNY 3.58 | 169.83M |
| 2026-07-09 | CNY 3.61 | -1.63% | CNY 3.61 | CNY 3.63 | CNY 3.54 | 242.57M |
| 2026-07-08 | CNY 3.67 | -1.87% | CNY 3.67 | CNY 3.71 | CNY 3.62 | 223.72M |
| 2026-07-07 | CNY 3.74 | -2.86% | CNY 3.81 | CNY 3.83 | CNY 3.72 | 247.86M |
| 2026-07-06 | CNY 3.85 | +1.32% | CNY 3.80 | CNY 3.89 | CNY 3.77 | 234.78M |
| 2026-07-03 | CNY 3.80 | -1.55% | CNY 3.86 | CNY 3.90 | CNY 3.78 | 216.68M |
| 2026-07-02 | CNY 3.86 | -1.78% | CNY 3.98 | CNY 4.00 | CNY 3.84 | 227.08M |
| 2026-07-01 | CNY 3.93 | +3.15% | CNY 3.79 | CNY 3.96 | CNY 3.74 | 258.02M |
| 2026-06-30 | CNY 3.81 | -3.54% | CNY 3.92 | CNY 3.93 | CNY 3.76 | 316.87M |
| 2026-06-29 | CNY 3.95 | -2.47% | CNY 4.01 | CNY 4.05 | CNY 3.88 | 212.46M |
| 2026-06-26 | CNY 4.05 | -2.41% | CNY 4.09 | CNY 4.14 | CNY 4.05 | 248.38M |
| 2026-06-25 | CNY 4.15 | +6.96% | CNY 3.99 | CNY 4.24 | CNY 3.98 | 466.82M |
| 2026-06-24 | CNY 3.88 | +1.31% | CNY 3.84 | CNY 3.98 | CNY 3.78 | 222.86M |
| 2026-06-23 | CNY 3.83 | -2.30% | CNY 3.91 | CNY 3.96 | CNY 3.81 | 187.58M |
| 2026-06-22 | CNY 3.92 | 0.00% | CNY 3.84 | CNY 3.94 | CNY 3.75 | 288.10M |
| 2026-06-18 | CNY 3.92 | -3.92% | CNY 4.05 | CNY 4.10 | CNY 3.90 | 254.16M |
| 2026-06-17 | CNY 4.08 | +1.24% | CNY 4.12 | CNY 4.13 | CNY 4.02 | 241.10M |
| 2026-06-16 | CNY 4.03 | -2.18% | CNY 4.11 | CNY 4.12 | CNY 4.01 | 248.05M |
| 2026-06-15 | CNY 4.12 | +5.64% | CNY 4.14 | CNY 4.27 | CNY 4.08 | 417.14M |
| 2026-06-12 | CNY 3.90 | +5.41% | CNY 3.83 | CNY 3.93 | CNY 3.82 | 319.37M |
| 2026-06-11 | CNY 3.70 | -3.39% | CNY 3.75 | CNY 3.75 | CNY 3.66 | 193.88M |
| 2026-06-10 | CNY 3.83 | +0.52% | CNY 3.76 | CNY 3.84 | CNY 3.75 | 179.39M |
| 2026-06-09 | CNY 3.81 | +1.60% | CNY 3.78 | CNY 3.85 | CNY 3.75 | 221.92M |
| 2026-06-08 | CNY 3.75 | -5.30% | CNY 3.84 | CNY 3.84 | CNY 3.71 | 301.16M |
| 2026-06-05 | CNY 3.96 | -0.25% | CNY 4.01 | CNY 4.07 | CNY 3.92 | 238.94M |
| 2026-06-04 | CNY 3.97 | -1.00% | CNY 4.01 | CNY 4.04 | CNY 3.95 | 246.61M |
| 2026-06-03 | CNY 4.01 | -3.84% | CNY 4.10 | CNY 4.14 | CNY 4.00 | 287.07M |
| 2026-06-02 | CNY 4.17 | -2.57% | CNY 4.21 | CNY 4.24 | CNY 4.13 | 268.81M |
| 2026-06-01 | CNY 4.28 | -2.51% | CNY 4.31 | CNY 4.36 | CNY 4.20 | 221.49M |
| 2026-05-29 | CNY 4.39 | +2.57% | CNY 4.36 | CNY 4.54 | CNY 4.35 | 303.89M |
| 2026-05-28 | CNY 4.28 | -0.70% | CNY 4.34 | CNY 4.43 | CNY 4.24 | 197.47M |
| 2026-05-27 | CNY 4.31 | -2.93% | CNY 4.40 | CNY 4.42 | CNY 4.28 | 240.01M |
| 2026-05-26 | CNY 4.44 | +0.91% | CNY 4.36 | CNY 4.51 | CNY 4.36 | 268.27M |