Skip to main content
Eastern Air Logistics Co., Ltd. (SHA:601156)
China flag China · Delayed Price · Currency is CNY
16.40
-0.01 (-0.06%)
Apr 29, 2026, 10:15 AM CST

Eastern Air Logistics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.4116.4416.2716.28--0.79%1,200,200
Apr 28, 202616.3416.5816.2016.4116.41-0.55%7,946,863
Apr 27, 202616.9017.0816.3416.5016.50-2.48%13,021,120
Apr 24, 202617.0117.1716.7616.9216.92-0.82%5,603,667
Apr 23, 202617.1617.2516.9717.0617.06-0.99%4,880,300
Apr 22, 202617.2017.3417.1017.2317.230.29%3,978,700
Apr 21, 202616.9017.2316.9017.1817.181.48%5,591,490
Apr 20, 202616.9517.1816.8916.9316.93-0.70%8,531,770
Apr 17, 202617.3317.3316.9617.0517.05-1.62%6,915,535
Apr 16, 202617.3417.4617.1217.3317.33-0.06%5,605,900
Apr 15, 202617.0917.4617.0917.3417.341.94%7,549,100
Apr 14, 202616.8617.0916.8517.0117.011.13%8,317,500
Apr 13, 202617.2317.2416.5116.8216.82-2.72%12,898,260
Apr 10, 202617.4317.5017.2917.2917.29-0.12%4,369,900
Apr 9, 202617.1617.7717.1617.3117.31-0.63%6,127,500
Apr 8, 202617.1917.5017.0217.4217.423.44%10,371,900
Apr 7, 202616.9517.1316.6116.8416.84-0.30%6,898,732
Apr 3, 202617.1517.2416.8516.8916.89-1.80%6,647,330
Apr 2, 202617.5617.5617.1617.2017.20-2.16%7,672,642
Apr 1, 202617.2517.6017.2517.5817.582.39%7,859,690
Mar 31, 202617.4717.8017.0917.1717.17-2.00%8,130,485
Mar 30, 202617.1017.7517.0817.5217.521.57%11,148,010
Mar 27, 202617.2017.4517.1517.2517.25-7,227,800
Mar 26, 202617.2517.5517.1917.2517.25-5,922,945
Mar 25, 202617.3017.4417.1517.2517.250.41%7,691,191
Mar 24, 202617.1017.2316.9117.1817.181.66%7,103,089
Mar 23, 202617.3517.4416.7216.9016.90-3.48%15,482,390
Mar 20, 202617.5017.8617.4517.5117.510.63%9,533,791
Mar 19, 202618.0518.0517.3417.4017.40-4.13%13,231,300
Mar 18, 202618.0518.2117.9218.1518.150.78%5,245,627
Mar 17, 202618.0618.4017.9118.0118.01-0.28%6,596,966
Mar 16, 202618.3818.4417.8918.0618.06-1.85%10,119,760
Mar 13, 202618.4818.9518.3918.4018.40-1.08%7,430,379
Mar 12, 202618.3818.7918.3718.6018.600.76%7,469,382
Mar 11, 202618.2518.5518.0418.4618.460.76%9,509,798
Mar 10, 202618.4418.8918.2618.3218.32-2.08%12,213,900
Mar 9, 202618.8819.6018.4718.7118.71-1.78%21,296,730
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