Skip to main content
Eastern Air Logistics Co., Ltd. (SHA:601156)
China flag China · Delayed Price · Currency is CNY
18.71
-0.34 (-1.78%)
At close: Mar 9, 2026

Eastern Air Logistics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.1519.1517.9819.0519.055.02%11,613,310
Mar 5, 202618.1318.3918.0418.1418.141.80%8,474,931
Mar 4, 202618.0518.2917.8017.8217.82-2.09%14,468,870
Mar 3, 202618.5718.9018.1418.2018.20-2.67%14,781,250
Mar 2, 202618.6118.8218.4618.7018.70-1.73%10,480,720
Feb 27, 202618.4419.1318.4419.0319.032.59%8,352,748
Feb 26, 202618.7118.7918.4518.5518.55-0.80%4,724,600
Feb 25, 202618.5518.9118.5018.7018.700.97%4,963,815
Feb 24, 202619.0019.0018.5218.5218.52-0.75%6,452,599
Feb 13, 202619.1419.2618.6418.6618.66-3.12%6,144,174
Feb 12, 202619.2719.6319.1819.2619.260.05%6,608,566
Feb 11, 202618.8119.3818.8119.2519.251.48%6,789,000
Feb 10, 202619.0019.1118.7218.9718.97-0.42%6,842,000
Feb 9, 202618.4519.1618.4119.0519.053.20%9,702,215
Feb 6, 202618.4418.6618.3318.4618.46-0.65%7,236,560
Feb 5, 202618.7918.7918.3918.5818.58-0.54%5,182,675
Feb 4, 202618.2818.8318.2018.6818.682.08%6,933,400
Feb 3, 202618.2518.3718.0418.3018.302.81%11,718,040
Feb 2, 202618.6118.6717.7517.8017.80-4.35%10,047,320
Jan 30, 202618.7218.9718.4218.6118.61-0.59%9,957,142
Jan 29, 202619.0019.0018.6418.7218.72-1.53%11,308,480
Jan 28, 202618.7819.1718.6619.0119.011.12%10,112,860
Jan 27, 202619.0019.0018.7618.8018.80-1.36%7,199,300
Jan 26, 202619.0219.1718.8619.0619.06-0.16%12,044,910
Jan 23, 202619.2619.3518.9819.0919.09-0.68%12,633,160
Jan 22, 202619.2219.3819.2019.2219.22-0.57%6,868,025
Jan 21, 202619.4019.5219.0919.3319.33-0.36%7,009,600
Jan 20, 202619.1319.5519.0019.4019.401.94%11,761,640
Jan 19, 202618.3819.1018.3219.0319.033.31%15,733,040
Jan 16, 202618.9018.9518.2918.4218.42-2.02%9,148,400
Jan 15, 202618.2019.0118.2018.8018.802.06%12,646,780
Jan 14, 202618.5418.6318.2718.4218.42-0.43%14,189,000
Jan 13, 202618.0218.7018.0018.5018.502.66%19,660,400
Jan 12, 202618.1318.3217.9218.0218.02-0.61%10,968,143
Jan 9, 202618.2018.3117.9018.1318.13-0.87%15,065,040
Jan 8, 202618.5518.5618.2218.2918.29-1.40%7,627,300
Jan 7, 202618.7118.7518.4318.5518.55-0.32%7,158,221
Jan 6, 202618.4318.7618.3418.6118.610.87%10,110,100
Jan 5, 202618.4218.5718.2818.4518.450.22%8,842,034
Dec 31, 202518.2718.5418.1618.4118.410.77%7,824,700
Dec 30, 202518.0518.4218.0018.2718.271.11%9,918,001
Dec 29, 202518.4018.4518.0618.0718.07-2.01%9,024,216
Dec 26, 202518.5018.6018.3618.4418.440.16%6,269,260
Dec 25, 202518.0018.6017.9018.4118.411.71%7,931,431
Dec 24, 202517.9818.1317.8818.1018.100.67%6,438,550
Dec 23, 202518.1518.3917.9017.9817.98-1.48%11,654,340
Dec 22, 202517.9718.5017.7818.2518.251.78%12,345,650
Dec 19, 202517.7717.9717.5517.9317.930.39%7,585,099
Dec 18, 202517.5517.9817.3917.8617.861.59%9,923,152
Dec 17, 202517.0917.5816.9817.5817.582.87%13,238,917
Dec 16, 202517.1917.2316.9217.0917.09-0.18%8,900,159
Dec 15, 202517.2017.2616.9817.1217.12-8,613,241
Dec 12, 202516.8017.2216.6217.1217.121.42%18,009,870
Dec 11, 202516.7817.0716.6916.8816.880.48%13,283,090
Dec 10, 202516.2016.8816.2016.8016.803.51%16,500,530
Dec 9, 202516.4916.5516.2216.2316.23-1.22%7,175,987
Dec 8, 202516.4516.4916.2816.4316.430.24%5,964,100
Dec 5, 202516.4516.4516.2316.3916.39-0.24%6,547,412
Dec 4, 202516.4216.5716.3616.4316.430.06%7,000,037
Dec 3, 202516.4316.4916.3516.4216.42-5,087,200
Dec 2, 202516.5016.5916.3616.4216.42-0.24%5,851,747
Dec 1, 202516.3916.6416.2616.4616.460.30%9,121,580
Nov 28, 202516.4116.4816.3416.4116.41-4,658,028
Nov 27, 202516.3616.6616.3216.4116.410.12%6,403,943
Nov 26, 202516.4916.6516.3416.3916.390.55%7,612,150
Nov 25, 202516.3016.4216.1616.3016.300.06%6,935,627
Nov 24, 202516.3216.5816.2516.2916.29-0.12%8,456,667
Nov 21, 202516.5216.6016.3016.3116.31-1.39%10,401,500
Nov 20, 202516.6316.7016.5116.5416.54-0.30%6,193,568
Nov 19, 202516.4716.6716.4716.5916.590.36%4,790,900
Nov 18, 202516.7016.7716.4516.5316.53-1.02%8,469,700
Nov 17, 202516.7316.8016.3216.7016.70-0.60%11,940,250
Nov 14, 202516.9816.9916.7816.8016.80-0.65%9,081,514
Nov 13, 202516.9517.0516.8316.9116.91-0.47%11,847,180
Nov 12, 202517.0317.2616.8916.9916.99-0.29%8,864,917
Nov 11, 202517.1017.3517.0117.0417.04-0.70%8,796,714
Nov 10, 202517.0817.3217.0117.1617.161.30%13,249,700
Nov 7, 202516.6517.1016.4716.9416.942.98%14,083,240
Nov 6, 202516.0816.6916.0816.4516.451.86%11,553,620
Nov 5, 202515.9516.2415.8516.1516.150.62%6,510,603
Nov 4, 202516.0716.1215.9416.0516.050.19%7,196,735
Nov 3, 202515.9916.2615.9416.0216.020.12%10,898,910
Oct 31, 202515.8916.0615.7816.0016.001.98%10,562,290
Oct 30, 202516.0516.1715.6315.6915.69-2.24%13,151,600
Oct 29, 202515.9116.1015.7216.0516.050.75%7,205,100
Oct 28, 202515.7616.3515.6915.9315.931.14%14,192,850
Oct 27, 202515.5215.9415.5215.7515.751.74%8,650,300
Oct 24, 202515.6715.6915.4415.4815.48-1.21%5,893,300
Oct 23, 202515.2815.6815.2815.6715.672.55%8,796,400
Oct 22, 202515.4615.4815.2415.2815.28-1.42%7,995,234
Oct 21, 202515.5815.7015.4815.5015.50-1.02%8,417,521
Oct 20, 202515.3815.7615.3615.6615.662.29%9,355,657
Oct 17, 202515.4415.5615.2815.3115.31-1.16%7,787,296
Oct 16, 202515.7015.7115.4615.4915.49-1.09%6,310,900
Oct 15, 202515.4215.7315.3815.6615.661.16%8,527,725
Oct 14, 202515.5115.6315.3915.4815.480.98%10,919,300
Oct 13, 202515.0015.5815.0015.3315.33-3.89%18,527,130
Oct 10, 202515.7216.0215.7215.9515.950.76%9,886,400
Oct 9, 202515.7615.8415.5915.8315.830.51%13,709,400
Sep 30, 202515.7515.8315.6715.7515.75-0.38%9,109,100