Shanghai - Delayed Quote CNY

China Eastern Airlines Corporation Limited (600115.SS)

3.7800 +0.1200 (+3.28%)
At close: April 26 at 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 3.5300 3.5700 3.5200 3.5700 3.5700 39,605,308
Apr 8, 2024 3.5900 3.5900 3.5300 3.5300 3.5300 58,761,734
Apr 3, 2024 3.6600 3.6700 3.5800 3.6000 3.6000 92,986,880
Apr 2, 2024 3.7000 3.7000 3.6500 3.6700 3.6700 47,000,467
Apr 1, 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 8, 2024 3.6400 3.6500 3.5800 3.6200 3.6200 47,823,862
Mar 7, 2024 3.6800 3.6900 3.6300 3.6400 3.6400 58,200,073
Mar 6, 2024 3.6800 3.7000 3.6500 3.6700 3.6700 44,450,096
Mar 5, 2024 3.6900 3.7200 3.6600 3.6800 3.6800 71,860,794
Mar 4, 2024 3.7400 3.7600 3.6900 3.7100 3.7100 49,850,397
Mar 1, 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 8, 2024 3.7500 3.8000 3.7200 3.7800 3.7800 106,996,564
Feb 7, 2024 3.7600 3.7800 3.7100 3.7500 3.7500 82,663,042
Feb 6, 2024 3.6000 3.7600 3.5600 3.7500 3.7500 83,762,473
Feb 5, 2024 3.6400 3.6800 3.4800 3.6100 3.6100 91,105,143
Feb 2, 2024 3.6800 3.7300 3.5400 3.6400 3.6400 65,394,193
Feb 1, 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 9, 2024 3.6800 3.7800 3.6600 3.7400 3.7400 49,769,944
Jan 8, 2024 3.7500 3.7600 3.6700 3.6800 3.6800 39,858,572
Jan 5, 2024 3.7600 3.7900 3.7300 3.7400 3.7400 39,610,108
Jan 4, 2024 3.8400 3.8400 3.7300 3.7600 3.7600 48,617,900
Jan 3, 2024 3.8500 3.8800 3.8200 3.8400 3.8400 36,060,590
Jan 2, 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 8, 2023 4.0700 4.1600 4.0700 4.1000 4.1000 69,613,153
Dec 7, 2023 4.0800 4.1000 4.0300 4.0800 4.0800 38,785,786
Dec 6, 2023 4.0600 4.1000 4.0300 4.0700 4.0700 42,700,419
Dec 5, 2023 4.1400 4.1500 4.0700 4.0800 4.0800 37,938,869
Dec 4, 2023 4.0800 4.1600 4.0500 4.1400 4.1400 48,784,439
Dec 1, 2023 4.2000 4.2400 4.0700 4.0800 4.0800 78,587,445
Nov 30, 2023 4.1400 4.2300 4.1200 4.2000 4.2000 48,411,162
Nov 29, 2023 4.2000 4.2100 4.1300 4.1400 4.1400 30,043,439
Nov 28, 2023 4.2700 4.2800 4.1800 4.1900 4.1900 42,630,096
Nov 27, 2023 4.3000 4.3000 4.2500 4.2800 4.2800 30,221,965
Nov 24, 2023 4.2700 4.3200 4.2600 4.2800 4.2800 32,803,750
Nov 23, 2023 4.2700 4.3000 4.2500 4.2900 4.2900 28,142,200
Nov 22, 2023 4.2700 4.3300 4.2700 4.2800 4.2800 38,058,165
Nov 21, 2023 4.3100 4.3500 4.2800 4.2900 4.2900 49,869,186
Nov 20, 2023 4.2200 4.3000 4.2100 4.2900 4.2900 69,973,337
Nov 17, 2023 4.2100 4.2800 4.1900 4.2100 4.2100 58,419,333
Nov 16, 2023 4.2100 4.2300 4.1800 4.2000 4.2000 38,270,120
Nov 15, 2023 4.2100 4.2500 4.1900 4.2000 4.2000 32,168,836
Nov 14, 2023 4.1900 4.2100 4.1600 4.1900 4.1900 30,657,694
Nov 13, 2023 4.1800 4.2100 4.1600 4.1900 4.1900 26,860,374
Nov 10, 2023 4.2000 4.2100 4.1600 4.1700 4.1700 23,108,775
Nov 9, 2023 4.1800 4.2200 4.1800 4.2100 4.2100 27,602,470
Nov 8, 2023 4.2000 4.2400 4.1700 4.1800 4.1800 31,261,507
Nov 7, 2023 4.2600 4.2600 4.1800 4.2000 4.2000 38,606,824
Nov 6, 2023 4.2900 4.3000 4.2200 4.2500 4.2500 47,560,060
Nov 3, 2023 4.3000 4.3100 4.2500 4.2600 4.2600 32,508,105
Nov 2, 2023 4.3100 4.3400 4.2700 4.2800 4.2800 33,413,730
Nov 1, 2023 4.3500 4.3500 4.2800 4.2900 4.2900 38,805,306
Oct 31, 2023 4.3400 4.3600 4.3000 4.3600 4.3600 35,885,648
Oct 30, 2023 4.2800 4.3500 4.2500 4.3500 4.3500 59,123,709
Oct 27, 2023 4.1800 4.2500 4.1600 4.2400 4.2400 40,540,906
Oct 26, 2023 4.0700 4.1800 4.0600 4.1600 4.1600 33,689,956
Oct 25, 2023 4.0400 4.1200 4.0300 4.1000 4.1000 37,751,189
Oct 24, 2023 3.9300 4.0300 3.9100 4.0300 4.0300 38,869,289
Oct 23, 2023 4.0300 4.0300 3.8900 3.9300 3.9300 44,592,132
Oct 20, 2023 4.0300 4.0600 4.0100 4.0300 4.0300 33,423,277
Oct 19, 2023 4.0700 4.1000 4.0400 4.0400 4.0400 33,970,286
Oct 18, 2023 4.1700 4.1800 4.0900 4.1000 4.1000 33,311,146
Oct 17, 2023 4.2100 4.2200 4.1500 4.1700 4.1700 36,699,012
Oct 16, 2023 4.2800 4.2800 4.1900 4.2000 4.2000 44,293,187
Oct 13, 2023 4.3300 4.3400 4.2700 4.2800 4.2800 31,660,489
Oct 12, 2023 4.3200 4.3900 4.3100 4.3400 4.3400 34,640,008
Oct 11, 2023 4.4100 4.4200 4.2900 4.2900 4.2900 50,976,862
Oct 10, 2023 4.3600 4.4200 4.3500 4.4000 4.4000 34,520,162
Oct 9, 2023 4.4000 4.4000 4.3200 4.3400 4.3400 48,530,005
Sep 28, 2023 4.4200 4.4500 4.3600 4.4000 4.4000 44,710,214
Sep 27, 2023 4.4200 4.4800 4.4000 4.4200 4.4200 34,738,941
Sep 26, 2023 4.4400 4.4700 4.3800 4.3900 4.3900 32,924,849
Sep 25, 2023 4.4500 4.4800 4.4300 4.4400 4.4400 31,980,964
Sep 22, 2023 4.4700 4.4800 4.4100 4.4400 4.4400 39,331,103
Sep 21, 2023 4.5200 4.5200 4.4600 4.4700 4.4700 39,194,740
Sep 20, 2023 4.5600 4.5600 4.5100 4.5100 4.5100 31,652,700
Sep 19, 2023 4.5500 4.5800 4.5300 4.5500 4.5500 43,160,064
Sep 18, 2023 4.5300 4.5900 4.5100 4.5400 4.5400 53,737,271
Sep 15, 2023 4.5600 4.5800 4.5100 4.5300 4.5300 53,388,560
Sep 14, 2023 4.4900 4.5800 4.4600 4.5400 4.5400 77,657,568
Sep 13, 2023 4.4900 4.5400 4.4500 4.4800 4.4800 80,070,494
Sep 12, 2023 4.3500 4.4400 4.3300 4.4400 4.4400 72,380,808
Sep 11, 2023 4.2700 4.3600 4.2500 4.3600 4.3600 49,884,049
Sep 8, 2023 4.2800 4.2800 4.2300 4.2600 4.2600 38,578,519
Sep 7, 2023 4.3200 4.3400 4.2800 4.2900 4.2900 41,537,577
Sep 6, 2023 4.3700 4.3800 4.3100 4.3200 4.3200 63,620,804
Sep 5, 2023 4.3800 4.4000 4.3600 4.3800 4.3800 37,532,128
Sep 4, 2023 4.3800 4.4000 4.3300 4.4000 4.4000 51,888,146
Sep 1, 2023 4.3500 4.3900 4.3400 4.3600 4.3600 41,395,100
Aug 31, 2023 4.3700 4.3900 4.3300 4.3400 4.3400 71,083,790
Aug 30, 2023 4.3800 4.3900 4.3500 4.3700 4.3700 37,772,183
Aug 29, 2023 4.3200 4.4000 4.3100 4.3800 4.3800 52,064,368
Aug 28, 2023 4.4500 4.5000 4.3100 4.3300 4.3300 68,010,059
Aug 25, 2023 4.3600 4.3700 4.3000 4.3200 4.3200 48,022,273
Aug 24, 2023 4.3700 4.4200 4.3500 4.3600 4.3600 40,615,573
Aug 23, 2023 4.4200 4.4300 4.3500 4.3600 4.3600 33,647,048
Aug 22, 2023 4.4200 4.4500 4.3700 4.4200 4.4200 44,796,566
Aug 21, 2023 4.5400 4.5500 4.3700 4.3900 4.3900 82,556,945
Aug 18, 2023 4.6200 4.6400 4.5500 4.5500 4.5500 62,436,214
Aug 17, 2023 4.6300 4.6500 4.5800 4.6400 4.6400 44,149,426
Aug 16, 2023 4.6400 4.7100 4.6000 4.6500 4.6500 58,239,784
Aug 15, 2023 4.7100 4.7100 4.6000 4.6400 4.6400 65,162,510
Aug 14, 2023 4.7600 4.7800 4.6500 4.7100 4.7100 75,359,897
Aug 11, 2023 4.8700 4.9400 4.7300 4.7500 4.7500 126,409,829
Aug 10, 2023 4.7700 4.8800 4.7400 4.8700 4.8700 132,935,936
Aug 9, 2023 4.7900 4.8000 4.7500 4.7600 4.7600 43,224,510
Aug 8, 2023 4.7900 4.8100 4.7600 4.8000 4.8000 35,746,948
Aug 7, 2023 4.8000 4.8000 4.7600 4.7900 4.7900 38,389,304
Aug 4, 2023 4.8400 4.8600 4.8000 4.8100 4.8100 60,257,783
Aug 3, 2023 4.7900 4.8300 4.7500 4.8300 4.8300 50,514,176
Aug 2, 2023 4.8500 4.8500 4.7800 4.8000 4.8000 60,532,066
Aug 1, 2023 4.8900 4.9400 4.8300 4.8600 4.8600 69,806,279
Jul 31, 2023 4.8300 4.9300 4.8300 4.8900 4.8900 100,592,601
Jul 28, 2023 4.7500 4.8300 4.7400 4.8200 4.8200 65,933,276
Jul 27, 2023 4.7800 4.8100 4.7500 4.7600 4.7600 51,115,577
Jul 26, 2023 4.8100 4.8200 4.7400 4.7700 4.7700 53,174,172
Jul 25, 2023 4.8100 4.8700 4.7800 4.8200 4.8200 105,244,106
Jul 24, 2023 4.7100 4.7900 4.6900 4.7400 4.7400 88,279,576
Jul 21, 2023 4.6900 4.7500 4.6800 4.7000 4.7000 42,772,519
Jul 20, 2023 4.7200 4.7500 4.6900 4.7000 4.7000 48,324,294
Jul 19, 2023 4.7800 4.8000 4.6900 4.7100 4.7100 57,322,079
Jul 18, 2023 4.7000 4.8200 4.6800 4.7900 4.7900 88,135,417
Jul 17, 2023 4.7000 4.7200 4.6600 4.7000 4.7000 34,480,323
Jul 14, 2023 4.7400 4.7600 4.7000 4.7100 4.7100 75,198,321
Jul 13, 2023 4.8100 4.8400 4.7100 4.7300 4.7300 133,757,298
Jul 12, 2023 4.9800 4.9800 4.7000 4.7700 4.7700 188,417,321
Jul 11, 2023 5.0200 5.0900 5.0000 5.0800 5.0800 29,941,558
Jul 10, 2023 5.0400 5.0600 4.9700 5.0300 5.0300 22,952,120
Jul 7, 2023 5.0200 5.0500 4.9800 5.0300 5.0300 21,424,059
Jul 6, 2023 5.0200 5.1300 4.9900 5.0300 5.0300 28,700,940
Jul 5, 2023 5.0700 5.0700 4.9700 5.0300 5.0300 28,225,771
Jul 4, 2023 5.0100 5.0900 4.9800 5.0800 5.0800 43,469,976
Jul 3, 2023 4.7600 5.0800 4.7600 5.0300 5.0300 116,622,360
Jun 30, 2023 4.7300 4.7700 4.7100 4.7600 4.7600 16,925,500
Jun 29, 2023 4.8200 4.8300 4.7100 4.7200 4.7200 29,112,500
Jun 28, 2023 4.8000 4.8600 4.7500 4.8500 4.8500 22,956,655
Jun 27, 2023 4.6500 4.7900 4.6400 4.7900 4.7900 33,880,705
Jun 26, 2023 4.7200 4.7200 4.6300 4.6600 4.6600 26,816,725
Jun 21, 2023 4.7600 4.8000 4.7400 4.7400 4.7400 18,906,207
Jun 20, 2023 4.8800 4.8800 4.7500 4.7600 4.7600 24,131,125
Jun 19, 2023 4.7900 4.9300 4.7700 4.8600 4.8600 63,539,184
Jun 16, 2023 4.7500 4.8000 4.7400 4.7900 4.7900 31,649,989
Jun 15, 2023 4.6900 4.7300 4.6700 4.7300 4.7300 18,769,904
Jun 14, 2023 4.7900 4.7900 4.6900 4.7000 4.7000 24,969,394
Jun 13, 2023 4.7500 4.7800 4.7200 4.7400 4.7400 23,231,538
Jun 12, 2023 4.7600 4.8000 4.7100 4.7500 4.7500 27,741,774
Jun 9, 2023 4.6900 4.7900 4.6700 4.7900 4.7900 41,069,398
Jun 8, 2023 4.6000 4.7000 4.5700 4.7000 4.7000 33,303,322
Jun 7, 2023 4.6900 4.7000 4.5800 4.6000 4.6000 30,771,208
Jun 6, 2023 4.6900 4.7100 4.6300 4.6700 4.6700 24,143,828
Jun 5, 2023 4.6500 4.6900 4.6200 4.6700 4.6700 19,185,681
Jun 2, 2023 4.5600 4.6500 4.5600 4.6400 4.6400 28,178,661
Jun 1, 2023 4.6800 4.7000 4.5500 4.5700 4.5700 40,941,256
May 31, 2023 4.7100 4.7500 4.6700 4.6700 4.6700 34,122,679
May 30, 2023 4.7400 4.7500 4.6700 4.7200 4.7200 24,000,669
May 29, 2023 4.8000 4.8800 4.7400 4.7600 4.7600 25,757,620
May 26, 2023 4.7200 4.7300 4.6700 4.7200 4.7200 21,196,678
May 25, 2023 4.7400 4.7500 4.6800 4.7200 4.7200 20,748,642
May 24, 2023 4.8700 4.8800 4.7300 4.7400 4.7400 34,973,579
May 23, 2023 4.9600 4.9700 4.8800 4.8800 4.8800 22,447,800
May 22, 2023 4.9600 4.9800 4.9300 4.9600 4.9600 19,045,865
May 19, 2023 4.9300 4.9700 4.8800 4.9500 4.9500 17,488,897
May 18, 2023 4.9100 4.9600 4.9000 4.9300 4.9300 19,148,065
May 17, 2023 4.9300 4.9500 4.8700 4.8900 4.8900 24,280,384
May 16, 2023 4.9600 4.9700 4.9100 4.9300 4.9300 17,286,486
May 15, 2023 4.9100 4.9400 4.8500 4.9400 4.9400 28,342,263
May 12, 2023 4.9300 4.9600 4.9100 4.9100 4.9100 21,243,100
May 11, 2023 4.9500 4.9600 4.9200 4.9500 4.9500 21,753,200
May 10, 2023 5.0600 5.0600 4.9100 4.9500 4.9500 50,323,158
May 9, 2023 5.0300 5.1300 5.0200 5.0600 5.0600 50,697,757
May 8, 2023 5.0900 5.0900 4.9500 5.0200 5.0200 49,459,022
May 5, 2023 5.0800 5.1200 5.0500 5.0800 5.0800 34,462,175
May 4, 2023 5.1600 5.2100 5.0600 5.0700 5.0700 54,132,500
Apr 28, 2023 5.1200 5.1900 5.0800 5.1800 5.1800 35,659,156
Apr 27, 2023 5.1000 5.1300 5.0500 5.1100 5.1100 35,869,822
Apr 26, 2023 5.0900 5.1800 5.0700 5.1300 5.1300 31,846,025