Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
57,403.06 +634.91 (+1.12%) CMC Crypto 200
1,193.27 -15.43 (-1.28%)
China Eastern Airlines Corporation Limited (600115.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 04 Jul 2024 | 3.9900 | 3.9900 | 3.8200 | 3.8400 | 3.8400 | 66,437,840 |
| 03 Jul 2024 | 4.0000 | 4.0200 | 3.9800 | 3.9900 | 3.9900 | 20,001,789 |
| 02 Jul 2024 | 4.0400 | 4.0700 | 4.0000 | 4.0100 | 4.0100 | 28,760,651 |
| 01 Jul 2024 | 4.0000 | 4.0500 | 4.0000 | 4.0400 | 4.0400 | 29,327,490 |
| 28 Jun 2024 | 3.9800 | 4.0200 | 3.9700 | 4.0100 | 4.0100 | 47,043,440 |
| 27 Jun 2024 | 3.9500 | 4.0200 | 3.9400 | 3.9800 | 3.9800 | 44,031,247 |
| 26 Jun 2024 | 3.8900 | 4.0000 | 3.8300 | 3.9700 | 3.9700 | 58,815,162 |
| 25 Jun 2024 | 3.9300 | 3.9500 | 3.8700 | 3.9000 | 3.9000 | 39,933,469 |
| 24 Jun 2024 | 3.9300 | 3.9600 | 3.8500 | 3.9400 | 3.9400 | 47,951,528 |
| 21 Jun 2024 | 3.9300 | 3.9600 | 3.8900 | 3.9400 | 3.9400 | 30,145,304 |
| 20 Jun 2024 | 3.9600 | 3.9700 | 3.9300 | 3.9400 | 3.9400 | 29,966,900 |
| 19 Jun 2024 | 3.9800 | 3.9800 | 3.9400 | 3.9700 | 3.9700 | 24,288,400 |
| 18 Jun 2024 | 3.9800 | 4.0400 | 3.9400 | 3.9800 | 3.9800 | 33,025,678 |
| 17 Jun 2024 | 3.9400 | 3.9800 | 3.9200 | 3.9700 | 3.9700 | 28,247,585 |
| 14 Jun 2024 | 3.9200 | 3.9600 | 3.8900 | 3.9500 | 3.9500 | 44,619,945 |
| 13 Jun 2024 | 3.9600 | 3.9700 | 3.8600 | 3.9400 | 3.9400 | 54,077,766 |
| 12 Jun 2024 | 3.9500 | 4.0000 | 3.9400 | 3.9700 | 3.9700 | 32,445,271 |
| 11 Jun 2024 | 3.9600 | 3.9800 | 3.9200 | 3.9600 | 3.9600 | 34,256,900 |
| 07 Jun 2024 | 3.9500 | 4.0300 | 3.9500 | 3.9600 | 3.9600 | 36,500,331 |
| 06 Jun 2024 | 3.9600 | 3.9800 | 3.9200 | 3.9500 | 3.9500 | 53,120,879 |
| 05 Jun 2024 | 3.9800 | 4.0200 | 3.9600 | 3.9800 | 3.9800 | 42,374,714 |
| 04 Jun 2024 | 3.9700 | 4.0100 | 3.9400 | 3.9900 | 3.9900 | 33,185,448 |
| 03 Jun 2024 | 3.9500 | 3.9900 | 3.9200 | 3.9700 | 3.9700 | 40,223,201 |
| 31 May 2024 | 3.9700 | 3.9900 | 3.9300 | 3.9500 | 3.9500 | 33,998,699 |
| 30 May 2024 | 3.9300 | 3.9700 | 3.9200 | 3.9600 | 3.9600 | 39,406,715 |
| 29 May 2024 | 3.9500 | 3.9900 | 3.9200 | 3.9500 | 3.9500 | 32,136,296 |
| 28 May 2024 | 3.9900 | 4.0200 | 3.9400 | 3.9600 | 3.9600 | 43,019,451 |
| 27 May 2024 | 3.9500 | 4.0200 | 3.9000 | 3.9900 | 3.9900 | 55,942,347 |
| 24 May 2024 | 3.9400 | 4.0100 | 3.9300 | 3.9500 | 3.9500 | 35,215,666 |
| 23 May 2024 | 4.0500 | 4.0600 | 3.9500 | 3.9600 | 3.9600 | 49,303,661 |
| 22 May 2024 | 3.9900 | 4.0900 | 3.9800 | 4.0500 | 4.0500 | 51,972,140 |
| 21 May 2024 | 3.9800 | 4.0400 | 3.9700 | 3.9900 | 3.9900 | 44,639,695 |
| 20 May 2024 | 3.9400 | 4.0500 | 3.9300 | 4.0100 | 4.0100 | 72,420,505 |
| 17 May 2024 | 3.8000 | 3.9400 | 3.7800 | 3.9400 | 3.9400 | 76,563,014 |
| 16 May 2024 | 3.8000 | 3.8200 | 3.7800 | 3.7900 | 3.7900 | 29,285,126 |
| 15 May 2024 | 3.8100 | 3.8300 | 3.7800 | 3.8100 | 3.8100 | 39,661,690 |
| 14 May 2024 | 3.7900 | 3.8400 | 3.7700 | 3.8300 | 3.8300 | 39,893,582 |
| 13 May 2024 | 3.8200 | 3.8300 | 3.7700 | 3.8100 | 3.8100 | 32,536,819 |
| 10 May 2024 | 3.8200 | 3.8600 | 3.7800 | 3.8200 | 3.8200 | 38,653,263 |
| 09 May 2024 | 3.8000 | 3.8600 | 3.7900 | 3.8200 | 3.8200 | 33,556,641 |
| 08 May 2024 | 3.8300 | 3.8500 | 3.7900 | 3.7900 | 3.7900 | 34,371,815 |
| 07 May 2024 | 3.8000 | 3.8400 | 3.7900 | 3.8300 | 3.8300 | 52,383,552 |
| 06 May 2024 | 3.8500 | 3.8800 | 3.8000 | 3.8200 | 3.8200 | 63,929,229 |
| 30 Apr 2024 | 3.7300 | 3.8800 | 3.7000 | 3.8400 | 3.8400 | 120,262,777 |
| 29 Apr 2024 | 3.7400 | 3.7600 | 3.6700 | 3.7400 | 3.7400 | 81,904,091 |
| 26 Apr 2024 | 3.6700 | 3.8100 | 3.6500 | 3.7800 | 3.7800 | 120,273,582 |
| 25 Apr 2024 | 3.6100 | 3.6800 | 3.5800 | 3.6600 | 3.6600 | 61,657,249 |
| 24 Apr 2024 | 3.6000 | 3.6300 | 3.5700 | 3.6200 | 3.6200 | 34,840,800 |
| 23 Apr 2024 | 3.5600 | 3.6500 | 3.5600 | 3.5900 | 3.5900 | 75,953,275 |
| 22 Apr 2024 | 3.4900 | 3.6200 | 3.4900 | 3.5800 | 3.5800 | 89,019,440 |
| 19 Apr 2024 | 3.5300 | 3.5500 | 3.4800 | 3.4900 | 3.4900 | 52,839,009 |
| 18 Apr 2024 | 3.5000 | 3.5600 | 3.4900 | 3.5500 | 3.5500 | 70,524,022 |
| 17 Apr 2024 | 3.4000 | 3.5000 | 3.4000 | 3.5000 | 3.5000 | 62,732,461 |
| 16 Apr 2024 | 3.4700 | 3.4800 | 3.3800 | 3.4100 | 3.4100 | 67,860,920 |
| 15 Apr 2024 | 3.4500 | 3.5200 | 3.3800 | 3.4900 | 3.4900 | 64,207,876 |
| 12 Apr 2024 | 3.5300 | 3.5500 | 3.4400 | 3.4500 | 3.4500 | 70,271,076 |
| 11 Apr 2024 | 3.5400 | 3.5600 | 3.5200 | 3.5400 | 3.5400 | 46,291,270 |
| 10 Apr 2024 | 3.5700 | 3.5800 | 3.5300 | 3.5700 | 3.5700 | 47,531,929 |
| 09 Apr 2024 | 3.5300 | 3.5700 | 3.5200 | 3.5700 | 3.5700 | 39,605,308 |
| 08 Apr 2024 | 3.5900 | 3.5900 | 3.5300 | 3.5300 | 3.5300 | 58,761,734 |
| 03 Apr 2024 | 3.6600 | 3.6700 | 3.5800 | 3.6000 | 3.6000 | 92,986,880 |
| 02 Apr 2024 | 3.7000 | 3.7000 | 3.6500 | 3.6700 | 3.6700 | 47,000,467 |
| 01 Apr 2024 | 3.6400 | 3.7100 | 3.6400 | 3.7100 | 3.7100 | 60,565,700 |
| 29 Mar 2024 | 3.6500 | 3.6500 | 3.6100 | 3.6400 | 3.6400 | 23,283,400 |
| 28 Mar 2024 | 3.6400 | 3.6700 | 3.6200 | 3.6500 | 3.6500 | 52,178,229 |
| 27 Mar 2024 | 3.6600 | 3.6900 | 3.6400 | 3.6400 | 3.6400 | 39,129,001 |
| 26 Mar 2024 | 3.6800 | 3.7000 | 3.6400 | 3.6700 | 3.6700 | 40,442,800 |
| 25 Mar 2024 | 3.7000 | 3.7200 | 3.6700 | 3.6800 | 3.6800 | 34,668,577 |
| 22 Mar 2024 | 3.7900 | 3.7900 | 3.7000 | 3.7100 | 3.7100 | 45,150,400 |
| 21 Mar 2024 | 3.8000 | 3.8100 | 3.7700 | 3.7900 | 3.7900 | 38,848,790 |
| 20 Mar 2024 | 3.7500 | 3.8000 | 3.7400 | 3.8000 | 3.8000 | 47,876,303 |
| 19 Mar 2024 | 3.7900 | 3.7900 | 3.7500 | 3.7500 | 3.7500 | 40,723,106 |
| 18 Mar 2024 | 3.7300 | 3.8100 | 3.7200 | 3.7900 | 3.7900 | 75,212,058 |
| 15 Mar 2024 | 3.6700 | 3.7200 | 3.6700 | 3.7200 | 3.7200 | 61,487,326 |
| 14 Mar 2024 | 3.6600 | 3.7200 | 3.6500 | 3.6800 | 3.6800 | 50,545,266 |
| 13 Mar 2024 | 3.7400 | 3.7500 | 3.6600 | 3.6700 | 3.6700 | 58,602,680 |
| 12 Mar 2024 | 3.6800 | 3.7400 | 3.6600 | 3.7400 | 3.7400 | 67,506,960 |
| 11 Mar 2024 | 3.6100 | 3.6800 | 3.6000 | 3.6800 | 3.6800 | 54,746,293 |
| 08 Mar 2024 | 3.6400 | 3.6500 | 3.5800 | 3.6200 | 3.6200 | 47,823,862 |
| 07 Mar 2024 | 3.6800 | 3.6900 | 3.6300 | 3.6400 | 3.6400 | 58,200,073 |
| 06 Mar 2024 | 3.6800 | 3.7000 | 3.6500 | 3.6700 | 3.6700 | 44,450,096 |
| 05 Mar 2024 | 3.6900 | 3.7200 | 3.6600 | 3.6800 | 3.6800 | 71,860,794 |
| 04 Mar 2024 | 3.7400 | 3.7600 | 3.6900 | 3.7100 | 3.7100 | 49,850,397 |
| 01 Mar 2024 | 3.8000 | 3.8100 | 3.7200 | 3.7500 | 3.7500 | 63,571,725 |
| 29 Feb 2024 | 3.7600 | 3.8100 | 3.7500 | 3.8100 | 3.8100 | 63,228,027 |
| 28 Feb 2024 | 3.8300 | 3.8700 | 3.7800 | 3.7800 | 3.7800 | 74,114,568 |
| 27 Feb 2024 | 3.8100 | 3.8600 | 3.8000 | 3.8400 | 3.8400 | 52,779,736 |
| 26 Feb 2024 | 3.8500 | 3.8600 | 3.8000 | 3.8100 | 3.8100 | 50,059,261 |
| 23 Feb 2024 | 3.8800 | 3.8900 | 3.8200 | 3.8400 | 3.8400 | 48,029,019 |
| 22 Feb 2024 | 3.8400 | 3.8800 | 3.8200 | 3.8800 | 3.8800 | 51,780,328 |
| 21 Feb 2024 | 3.7700 | 3.9000 | 3.7400 | 3.8600 | 3.8600 | 88,464,285 |
| 20 Feb 2024 | 3.7900 | 3.7900 | 3.7500 | 3.7800 | 3.7800 | 46,362,168 |
| 19 Feb 2024 | 3.8100 | 3.8400 | 3.7500 | 3.8000 | 3.8000 | 71,785,695 |
| 08 Feb 2024 | 3.7500 | 3.8000 | 3.7200 | 3.7800 | 3.7800 | 106,996,564 |
| 07 Feb 2024 | 3.7600 | 3.7800 | 3.7100 | 3.7500 | 3.7500 | 82,663,042 |
| 06 Feb 2024 | 3.6000 | 3.7600 | 3.5600 | 3.7500 | 3.7500 | 83,762,473 |
| 05 Feb 2024 | 3.6400 | 3.6800 | 3.4800 | 3.6100 | 3.6100 | 91,105,143 |
| 02 Feb 2024 | 3.6800 | 3.7300 | 3.5400 | 3.6400 | 3.6400 | 65,394,193 |
| 01 Feb 2024 | 3.7100 | 3.7400 | 3.6700 | 3.6700 | 3.6700 | 59,202,705 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.