Skip to main content
Eastern Air Logistics Co., Ltd. (SHA:601156)
China flag China · Delayed Price · Currency is CNY
16.39
-0.04 (-0.24%)
At close: Dec 5, 2025

Eastern Air Logistics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 29, 202515.8915.9515.6415.8115.81-0.32%12,691,800
Sep 26, 202515.9016.0015.6415.8615.86-0.50%11,214,330
Sep 25, 202516.0616.0615.8715.9415.94-0.69%9,150,289
Sep 24, 202515.8816.1115.8216.0516.050.38%9,410,261
Sep 23, 202516.0216.0215.7815.9915.99-0.19%13,408,100
Sep 22, 202515.8716.1315.7516.0216.021.07%17,542,300
Sep 19, 202515.6015.8715.6015.8515.851.54%11,295,710
Sep 18, 202515.6915.9815.5215.6115.61-0.70%16,607,160
Sep 17, 202515.5915.7315.4115.7215.720.83%10,543,400
Sep 16, 202515.4715.7615.3715.5915.591.17%13,532,770
Sep 15, 202515.3215.6715.2915.4115.410.92%14,051,730
Sep 12, 202515.5015.5015.2215.2715.27-1.10%9,148,636
Sep 11, 202515.3015.4515.1515.4415.440.85%10,781,600
Sep 10, 202515.2515.3315.0915.3115.31-8,353,096
Sep 9, 202515.2615.4315.2215.3115.310.39%11,928,780
Sep 8, 202514.8015.3314.7815.2515.253.18%19,431,630
Sep 5, 202515.0715.0814.5614.7814.78-1.20%28,430,520
Sep 4, 202514.9515.0914.8114.9614.96-0.20%15,934,910
Sep 3, 202515.3215.3214.9314.9914.99-1.90%19,388,630
Sep 2, 202515.5615.6015.1115.2815.28-1.93%31,490,280
Sep 1, 202515.8015.8715.4415.5815.580.52%20,525,940
Aug 29, 202515.5515.5915.4415.5015.50-0.58%15,660,390
Aug 28, 202515.5915.6915.1015.5915.59-0.38%30,804,820
Aug 27, 202515.7115.9615.6115.6515.65-0.38%24,321,150
Aug 26, 202515.4915.9615.4015.7115.711.16%22,728,690
Aug 25, 202515.0215.5814.9515.5315.533.81%34,519,140
Aug 22, 202514.8314.9814.7014.9614.961.01%20,260,430
Aug 21, 202514.6114.8414.5314.8114.811.16%15,791,590
Aug 20, 202514.4714.7714.4514.6414.640.97%16,881,740
Aug 19, 202514.7014.7014.4214.5014.50-0.62%14,381,050
Aug 18, 202514.4914.7014.4214.5914.590.83%14,259,230
Aug 15, 202514.3714.4814.3114.4714.470.91%8,348,700
Aug 14, 202514.4614.5314.3314.3414.34-0.83%12,482,200
Aug 13, 202514.5614.5914.4014.4614.46-0.69%13,327,220
Aug 12, 202514.5814.7014.5014.5614.560.07%14,335,340
Aug 11, 202514.4614.8014.4614.5514.550.69%13,370,580
Aug 8, 202514.4214.5114.3014.4514.45-9,987,100
Aug 7, 202514.3514.6314.3114.4514.450.42%13,233,540
Aug 6, 202514.2514.4214.1814.3914.390.91%13,148,000
Aug 5, 202514.0014.3213.9714.2614.261.93%19,217,990
Aug 4, 202514.0214.0813.9013.9913.99-0.78%13,180,900
Aug 1, 202514.1114.4214.0814.1014.100.14%19,347,190
Jul 31, 202514.6114.7413.9914.0814.08-4.15%31,723,620
Jul 30, 202514.2215.0514.2214.6914.694.33%53,896,850
Jul 29, 202514.1914.1913.9914.0814.08-0.85%12,007,700
Jul 28, 202514.1414.2913.9914.2014.200.42%14,018,900
Jul 25, 202514.2114.3514.1314.1414.14-0.49%13,564,600
Jul 24, 202514.0814.2214.0714.2114.211.07%12,212,480
Jul 23, 202514.1714.2914.0514.0614.06-0.78%20,283,000
Jul 22, 202513.9014.1813.8214.1714.172.02%25,091,580
Jul 21, 202513.6013.9113.5813.8913.892.13%20,212,230
Jul 18, 202513.4713.6213.4413.6013.600.97%10,903,650
Jul 17, 202513.5213.5913.4013.4713.47-0.30%13,238,400
Jul 16, 202513.5613.6313.4913.5113.51-0.37%12,897,700
Jul 15, 202513.6513.7413.5013.5613.56-0.51%11,379,990
Jul 14, 202513.7713.7913.5813.6313.63-1.16%15,138,000
Jul 11, 202513.7713.8813.6813.7913.790.29%20,175,750