Skip to main content
logo
Eastern Air Logistics Co., Ltd. (SHA:601156)
China flag China · Delayed Price · Currency is CNY
15.27
-0.17 (-1.10%)
Sep 12, 2025, 3:00 PM CST

Eastern Air Logistics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%11,928,783
Sep 8, 202514.8015.3314.7815.2515.253.18%19,431,630
Sep 5, 202515.0715.0814.5614.7814.78-1.20%28,430,525
Sep 4, 202514.9515.0914.8114.9614.96-0.20%15,934,919
Sep 3, 202515.3215.3214.9314.9914.99-1.90%19,388,633
Sep 2, 202515.5615.6015.1115.2815.28-1.93%31,490,283
Sep 1, 202515.8015.8715.4415.5815.580.52%20,525,941
Aug 29, 202515.5515.5915.4415.5015.50-0.58%15,660,399
Aug 28, 202515.5915.6915.1015.5915.59-0.38%30,804,829
Aug 27, 202515.7115.9615.6115.6515.65-0.38%24,321,159
Aug 26, 202515.4915.9615.4015.7115.711.16%22,728,698
Aug 25, 202515.0215.5814.9515.5315.533.81%34,519,144
Aug 22, 202514.8314.9814.7014.9614.961.01%20,260,436
Aug 21, 202514.6114.8414.5314.8114.811.16%15,791,595
Aug 20, 202514.4714.7714.4514.6414.640.97%16,881,744
Aug 19, 202514.7014.7014.4214.5014.50-0.62%14,381,057
Aug 18, 202514.4914.7014.4214.5914.590.83%14,259,231
Aug 15, 202514.3714.4814.3114.4714.470.91%8,348,700
Aug 14, 202514.4614.5314.3314.3414.34-0.83%12,482,203
Aug 13, 202514.5614.5914.4014.4614.46-0.69%13,327,226
Aug 12, 202514.5814.7014.5014.5614.560.07%14,335,348
Aug 11, 202514.4614.8014.4614.5514.550.69%13,370,589
Aug 8, 202514.4214.5114.3014.4514.45-9,987,100
Aug 7, 202514.3514.6314.3114.4514.450.42%13,233,544
Aug 6, 202514.2514.4214.1814.3914.390.91%13,148,000
Aug 5, 202514.0014.3213.9714.2614.261.93%19,217,999
Aug 4, 202514.0214.0813.9013.9913.99-0.78%13,180,909
Aug 1, 202514.1114.4214.0814.1014.100.14%19,347,192
Jul 31, 202514.6114.7413.9914.0814.08-4.15%31,723,622
Jul 30, 202514.2215.0514.2214.6914.694.33%53,896,857
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%12,212,483
Jul 23, 202514.1714.2914.0514.0614.06-0.78%20,283,000
Jul 22, 202513.9014.1813.8214.1714.172.02%25,091,585
Jul 21, 202513.6013.9113.5813.8913.892.13%20,212,231
Jul 18, 202513.4713.6213.4413.6013.600.97%10,903,654
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%11,379,999
Jul 14, 202513.7713.7913.5813.6313.63-1.16%15,138,006
Jul 11, 202513.7713.8813.6813.7913.790.29%20,175,754
Jul 10, 202513.3313.9013.3313.7513.752.92%30,882,031
Jul 9, 202513.3413.4713.2913.3613.360.15%10,012,800
Jul 8, 202513.2513.4613.2413.3413.340.68%13,510,400
Jul 7, 202513.2813.3513.2113.2513.250.08%8,199,100