Skip to main content
logo
Eastern Air Logistics Co., Ltd. (SHA:601156)
China flag China · Delayed Price · Currency is CNY
18.44
+0.03 (0.16%)
At close: Dec 26, 2025

Eastern Air Logistics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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