China Eastern Airlines Corporation Limited (600115.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 3.8500 | 3.8800 | 3.8000 | 3.8200 | 3.8200 | 63,929,229 |
| Apr 30, 2024 | 3.7300 | 3.8800 | 3.7000 | 3.8400 | 3.8400 | 120,262,777 |
| Apr 29, 2024 | 3.7400 | 3.7600 | 3.6700 | 3.7400 | 3.7400 | 81,904,091 |
| Apr 26, 2024 | 3.6700 | 3.8100 | 3.6500 | 3.7800 | 3.7800 | 120,273,582 |
| Apr 25, 2024 | 3.6100 | 3.6800 | 3.5800 | 3.6600 | 3.6600 | 61,657,249 |
| Apr 24, 2024 | 3.6000 | 3.6300 | 3.5700 | 3.6200 | 3.6200 | 34,840,800 |
| Apr 23, 2024 | 3.5600 | 3.6500 | 3.5600 | 3.5900 | 3.5900 | 75,953,275 |
| Apr 22, 2024 | 3.4900 | 3.6200 | 3.4900 | 3.5800 | 3.5800 | 89,019,440 |
| Apr 19, 2024 | 3.5300 | 3.5500 | 3.4800 | 3.4900 | 3.4900 | 52,839,009 |
| Apr 18, 2024 | 3.5000 | 3.5600 | 3.4900 | 3.5500 | 3.5500 | 70,524,022 |
| Apr 17, 2024 | 3.4000 | 3.5000 | 3.4000 | 3.5000 | 3.5000 | 62,732,461 |
| Apr 16, 2024 | 3.4700 | 3.4800 | 3.3800 | 3.4100 | 3.4100 | 67,860,920 |
| Apr 15, 2024 | 3.4500 | 3.5200 | 3.3800 | 3.4900 | 3.4900 | 64,207,876 |
| Apr 12, 2024 | 3.5300 | 3.5500 | 3.4400 | 3.4500 | 3.4500 | 70,271,076 |
| Apr 11, 2024 | 3.5400 | 3.5600 | 3.5200 | 3.5400 | 3.5400 | 46,291,270 |
| Apr 10, 2024 | 3.5700 | 3.5800 | 3.5300 | 3.5700 | 3.5700 | 47,531,929 |
| Apr 09, 2024 | 3.5300 | 3.5700 | 3.5200 | 3.5700 | 3.5700 | 39,605,308 |
| Apr 08, 2024 | 3.5900 | 3.5900 | 3.5300 | 3.5300 | 3.5300 | 58,761,734 |
| Apr 03, 2024 | 3.6600 | 3.6700 | 3.5800 | 3.6000 | 3.6000 | 92,986,880 |
| Apr 02, 2024 | 3.7000 | 3.7000 | 3.6500 | 3.6700 | 3.6700 | 47,000,467 |
| Apr 01, 2024 | 3.6400 | 3.7100 | 3.6400 | 3.7100 | 3.7100 | 60,565,700 |
| Mar 29, 2024 | 3.6500 | 3.6500 | 3.6100 | 3.6400 | 3.6400 | 23,283,400 |
| Mar 28, 2024 | 3.6400 | 3.6700 | 3.6200 | 3.6500 | 3.6500 | 52,178,229 |
| Mar 27, 2024 | 3.6600 | 3.6900 | 3.6400 | 3.6400 | 3.6400 | 39,129,001 |
| Mar 26, 2024 | 3.6800 | 3.7000 | 3.6400 | 3.6700 | 3.6700 | 40,442,800 |
| Mar 25, 2024 | 3.7000 | 3.7200 | 3.6700 | 3.6800 | 3.6800 | 34,668,577 |
| Mar 22, 2024 | 3.7900 | 3.7900 | 3.7000 | 3.7100 | 3.7100 | 45,150,400 |
| Mar 21, 2024 | 3.8000 | 3.8100 | 3.7700 | 3.7900 | 3.7900 | 38,848,790 |
| Mar 20, 2024 | 3.7500 | 3.8000 | 3.7400 | 3.8000 | 3.8000 | 47,876,303 |
| Mar 19, 2024 | 3.7900 | 3.7900 | 3.7500 | 3.7500 | 3.7500 | 40,723,106 |
| Mar 18, 2024 | 3.7300 | 3.8100 | 3.7200 | 3.7900 | 3.7900 | 75,212,058 |
| Mar 15, 2024 | 3.6700 | 3.7200 | 3.6700 | 3.7200 | 3.7200 | 61,487,326 |
| Mar 14, 2024 | 3.6600 | 3.7200 | 3.6500 | 3.6800 | 3.6800 | 50,545,266 |
| Mar 13, 2024 | 3.7400 | 3.7500 | 3.6600 | 3.6700 | 3.6700 | 58,602,680 |
| Mar 12, 2024 | 3.6800 | 3.7400 | 3.6600 | 3.7400 | 3.7400 | 67,506,960 |
| Mar 11, 2024 | 3.6100 | 3.6800 | 3.6000 | 3.6800 | 3.6800 | 54,746,293 |
| Mar 08, 2024 | 3.6400 | 3.6500 | 3.5800 | 3.6200 | 3.6200 | 47,823,862 |
| Mar 07, 2024 | 3.6800 | 3.6900 | 3.6300 | 3.6400 | 3.6400 | 58,200,073 |
| Mar 06, 2024 | 3.6800 | 3.7000 | 3.6500 | 3.6700 | 3.6700 | 44,450,096 |
| Mar 05, 2024 | 3.6900 | 3.7200 | 3.6600 | 3.6800 | 3.6800 | 71,860,794 |
| Mar 04, 2024 | 3.7400 | 3.7600 | 3.6900 | 3.7100 | 3.7100 | 49,850,397 |
| Mar 01, 2024 | 3.8000 | 3.8100 | 3.7200 | 3.7500 | 3.7500 | 63,571,725 |
| Feb 29, 2024 | 3.7600 | 3.8100 | 3.7500 | 3.8100 | 3.8100 | 63,228,027 |
| Feb 28, 2024 | 3.8300 | 3.8700 | 3.7800 | 3.7800 | 3.7800 | 74,114,568 |
| Feb 27, 2024 | 3.8100 | 3.8600 | 3.8000 | 3.8400 | 3.8400 | 52,779,736 |
| Feb 26, 2024 | 3.8500 | 3.8600 | 3.8000 | 3.8100 | 3.8100 | 50,059,261 |
| Feb 23, 2024 | 3.8800 | 3.8900 | 3.8200 | 3.8400 | 3.8400 | 48,029,019 |
| Feb 22, 2024 | 3.8400 | 3.8800 | 3.8200 | 3.8800 | 3.8800 | 51,780,328 |
| Feb 21, 2024 | 3.7700 | 3.9000 | 3.7400 | 3.8600 | 3.8600 | 88,464,285 |
| Feb 20, 2024 | 3.7900 | 3.7900 | 3.7500 | 3.7800 | 3.7800 | 46,362,168 |
| Feb 19, 2024 | 3.8100 | 3.8400 | 3.7500 | 3.8000 | 3.8000 | 71,785,695 |
| Feb 08, 2024 | 3.7500 | 3.8000 | 3.7200 | 3.7800 | 3.7800 | 106,996,564 |
| Feb 07, 2024 | 3.7600 | 3.7800 | 3.7100 | 3.7500 | 3.7500 | 82,663,042 |
| Feb 06, 2024 | 3.6000 | 3.7600 | 3.5600 | 3.7500 | 3.7500 | 83,762,473 |
| Feb 05, 2024 | 3.6400 | 3.6800 | 3.4800 | 3.6100 | 3.6100 | 91,105,143 |
| Feb 02, 2024 | 3.6800 | 3.7300 | 3.5400 | 3.6400 | 3.6400 | 65,394,193 |
| Feb 01, 2024 | 3.7100 | 3.7400 | 3.6700 | 3.6700 | 3.6700 | 59,202,705 |
| Jan 31, 2024 | 3.7900 | 3.8100 | 3.7100 | 3.7400 | 3.7400 | 56,788,201 |
| Jan 30, 2024 | 3.8800 | 3.9100 | 3.8200 | 3.8300 | 3.8300 | 53,631,481 |
| Jan 29, 2024 | 3.9400 | 3.9700 | 3.8900 | 3.9100 | 3.9100 | 77,955,655 |
| Jan 26, 2024 | 3.9500 | 4.0300 | 3.8800 | 3.9500 | 3.9500 | 99,292,124 |
| Jan 25, 2024 | 3.8300 | 3.9000 | 3.7900 | 3.9000 | 3.9000 | 67,430,472 |
| Jan 24, 2024 | 3.7100 | 3.8300 | 3.6900 | 3.8000 | 3.8000 | 63,512,574 |
| Jan 23, 2024 | 3.6900 | 3.7300 | 3.6300 | 3.7100 | 3.7100 | 44,672,812 |
| Jan 22, 2024 | 3.7800 | 3.8100 | 3.6600 | 3.6900 | 3.6900 | 68,153,616 |
| Jan 19, 2024 | 3.7700 | 3.8200 | 3.7400 | 3.7900 | 3.7900 | 38,170,851 |
| Jan 18, 2024 | 3.7600 | 3.8100 | 3.6600 | 3.7800 | 3.7800 | 59,387,910 |
| Jan 17, 2024 | 3.8600 | 3.8600 | 3.7700 | 3.7700 | 3.7700 | 42,474,500 |
| Jan 16, 2024 | 3.8100 | 3.8900 | 3.8000 | 3.8700 | 3.8700 | 60,050,900 |
| Jan 15, 2024 | 3.7800 | 3.8400 | 3.7500 | 3.8100 | 3.8100 | 36,480,925 |
| Jan 12, 2024 | 3.7500 | 3.8300 | 3.7400 | 3.8000 | 3.8000 | 45,130,054 |
| Jan 11, 2024 | 3.7300 | 3.7700 | 3.7100 | 3.7500 | 3.7500 | 34,928,810 |
| Jan 10, 2024 | 3.7300 | 3.7700 | 3.7000 | 3.7200 | 3.7200 | 34,487,162 |
| Jan 09, 2024 | 3.6800 | 3.7800 | 3.6600 | 3.7400 | 3.7400 | 49,769,944 |
| Jan 08, 2024 | 3.7500 | 3.7600 | 3.6700 | 3.6800 | 3.6800 | 39,858,572 |
| Jan 05, 2024 | 3.7600 | 3.7900 | 3.7300 | 3.7400 | 3.7400 | 39,610,108 |
| Jan 04, 2024 | 3.8400 | 3.8400 | 3.7300 | 3.7600 | 3.7600 | 48,617,900 |
| Jan 03, 2024 | 3.8500 | 3.8800 | 3.8200 | 3.8400 | 3.8400 | 36,060,590 |
| Jan 02, 2024 | 3.9000 | 3.9000 | 3.8500 | 3.8500 | 3.8500 | 39,409,070 |
| Dec 29, 2023 | 3.8700 | 3.9300 | 3.8500 | 3.8800 | 3.8800 | 38,221,339 |
| Dec 28, 2023 | 3.8000 | 3.8900 | 3.7800 | 3.8900 | 3.8900 | 44,791,910 |
| Dec 27, 2023 | 3.8200 | 3.8300 | 3.7800 | 3.8000 | 3.8000 | 29,361,691 |
| Dec 26, 2023 | 3.8600 | 3.8600 | 3.8000 | 3.8200 | 3.8200 | 24,763,800 |
| Dec 25, 2023 | 3.8400 | 3.8700 | 3.8200 | 3.8600 | 3.8600 | 25,675,380 |
| Dec 22, 2023 | 3.8400 | 3.8800 | 3.8000 | 3.8400 | 3.8400 | 38,306,104 |
| Dec 21, 2023 | 3.7900 | 3.8500 | 3.7700 | 3.8400 | 3.8400 | 33,991,661 |
| Dec 20, 2023 | 3.8700 | 3.8800 | 3.8000 | 3.8000 | 3.8000 | 36,065,129 |
| Dec 19, 2023 | 3.8900 | 3.9100 | 3.8400 | 3.8600 | 3.8600 | 40,744,998 |
| Dec 18, 2023 | 3.9700 | 3.9700 | 3.8800 | 3.8900 | 3.8900 | 47,437,879 |
| Dec 15, 2023 | 4.0000 | 4.0200 | 3.9500 | 3.9500 | 3.9500 | 51,251,651 |
| Dec 14, 2023 | 4.0100 | 4.0400 | 3.9800 | 3.9800 | 3.9800 | 34,936,311 |
| Dec 13, 2023 | 4.1000 | 4.1200 | 3.9900 | 3.9900 | 3.9900 | 53,075,800 |
| Dec 12, 2023 | 4.0800 | 4.1300 | 4.0700 | 4.1000 | 4.1000 | 31,893,445 |
| Dec 11, 2023 | 4.0800 | 4.1100 | 4.0100 | 4.1000 | 4.1000 | 49,433,188 |
| Dec 08, 2023 | 4.0700 | 4.1600 | 4.0700 | 4.1000 | 4.1000 | 69,613,153 |
| Dec 07, 2023 | 4.0800 | 4.1000 | 4.0300 | 4.0800 | 4.0800 | 38,785,786 |
| Dec 06, 2023 | 4.0600 | 4.1000 | 4.0300 | 4.0700 | 4.0700 | 42,700,419 |
| Dec 05, 2023 | 4.1400 | 4.1500 | 4.0700 | 4.0800 | 4.0800 | 37,938,869 |
| Dec 04, 2023 | 4.0800 | 4.1600 | 4.0500 | 4.1400 | 4.1400 | 48,784,439 |
| Dec 01, 2023 | 4.2000 | 4.2400 | 4.0700 | 4.0800 | 4.0800 | 78,587,445 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.