Eastern Air Logistics Co., Ltd. (SHA:601156)
China · Delayed Price · Currency is CNY 15.75
-0.06 (-0.38%)
Sep 30, 2025, 3:00 PM CST
Eastern Air Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 15.75 | 15.83 | 15.67 | 15.75 | 15.75 | -0.38% | 9,109,100 |
| Sep 29, 2025 | 15.89 | 15.95 | 15.64 | 15.81 | 15.81 | -0.32% | 12,691,806 |
| Sep 26, 2025 | 15.90 | 16.00 | 15.64 | 15.86 | 15.86 | -0.50% | 11,214,330 |
| Sep 25, 2025 | 16.06 | 16.06 | 15.87 | 15.94 | 15.94 | -0.69% | 9,150,289 |
| Sep 24, 2025 | 15.88 | 16.11 | 15.82 | 16.05 | 16.05 | 0.38% | 9,410,261 |
| Sep 23, 2025 | 16.02 | 16.02 | 15.78 | 15.99 | 15.99 | -0.19% | 13,408,106 |
| Sep 22, 2025 | 15.87 | 16.13 | 15.75 | 16.02 | 16.02 | 1.07% | 17,542,300 |
| Sep 19, 2025 | 15.60 | 15.87 | 15.60 | 15.85 | 15.85 | 1.54% | 11,295,710 |
| Sep 18, 2025 | 15.69 | 15.98 | 15.52 | 15.61 | 15.61 | -0.70% | 16,607,162 |
| Sep 17, 2025 | 15.59 | 15.73 | 15.41 | 15.72 | 15.72 | 0.83% | 10,543,400 |
| Sep 16, 2025 | 15.47 | 15.76 | 15.37 | 15.59 | 15.59 | 1.17% | 13,532,775 |
| Sep 15, 2025 | 15.32 | 15.67 | 15.29 | 15.41 | 15.41 | 0.92% | 14,051,735 |
| Sep 12, 2025 | 15.50 | 15.50 | 15.22 | 15.27 | 15.27 | -1.10% | 9,148,636 |
| Sep 11, 2025 | 15.30 | 15.45 | 15.15 | 15.44 | 15.44 | 0.85% | 10,781,600 |
| Sep 10, 2025 | 15.25 | 15.33 | 15.09 | 15.31 | 15.31 | - | 8,353,096 |
| Sep 9, 2025 | 15.26 | 15.43 | 15.22 | 15.31 | 15.31 | 0.39% | 11,928,783 |
| Sep 8, 2025 | 14.80 | 15.33 | 14.78 | 15.25 | 15.25 | 3.18% | 19,431,630 |
| Sep 5, 2025 | 15.07 | 15.08 | 14.56 | 14.78 | 14.78 | -1.20% | 28,430,525 |
| Sep 4, 2025 | 14.95 | 15.09 | 14.81 | 14.96 | 14.96 | -0.20% | 15,934,919 |
| Sep 3, 2025 | 15.32 | 15.32 | 14.93 | 14.99 | 14.99 | -1.90% | 19,388,633 |
| Sep 2, 2025 | 15.56 | 15.60 | 15.11 | 15.28 | 15.28 | -1.93% | 31,490,283 |
| Sep 1, 2025 | 15.80 | 15.87 | 15.44 | 15.58 | 15.58 | 0.52% | 20,525,941 |
| Aug 29, 2025 | 15.55 | 15.59 | 15.44 | 15.50 | 15.50 | -0.58% | 15,660,399 |
| Aug 28, 2025 | 15.59 | 15.69 | 15.10 | 15.59 | 15.59 | -0.38% | 30,804,829 |
| Aug 27, 2025 | 15.71 | 15.96 | 15.61 | 15.65 | 15.65 | -0.38% | 24,321,159 |
| Aug 26, 2025 | 15.49 | 15.96 | 15.40 | 15.71 | 15.71 | 1.16% | 22,728,698 |
| Aug 25, 2025 | 15.02 | 15.58 | 14.95 | 15.53 | 15.53 | 3.81% | 34,519,144 |
| Aug 22, 2025 | 14.83 | 14.98 | 14.70 | 14.96 | 14.96 | 1.01% | 20,260,436 |
| Aug 21, 2025 | 14.61 | 14.84 | 14.53 | 14.81 | 14.81 | 1.16% | 15,791,595 |
| Aug 20, 2025 | 14.47 | 14.77 | 14.45 | 14.64 | 14.64 | 0.97% | 16,881,744 |
| Aug 19, 2025 | 14.70 | 14.70 | 14.42 | 14.50 | 14.50 | -0.62% | 14,381,057 |
| Aug 18, 2025 | 14.49 | 14.70 | 14.42 | 14.59 | 14.59 | 0.83% | 14,259,231 |
| Aug 15, 2025 | 14.37 | 14.48 | 14.31 | 14.47 | 14.47 | 0.91% | 8,348,700 |
| Aug 14, 2025 | 14.46 | 14.53 | 14.33 | 14.34 | 14.34 | -0.83% | 12,482,203 |
| Aug 13, 2025 | 14.56 | 14.59 | 14.40 | 14.46 | 14.46 | -0.69% | 13,327,226 |
| Aug 12, 2025 | 14.58 | 14.70 | 14.50 | 14.56 | 14.56 | 0.07% | 14,335,348 |
| Aug 11, 2025 | 14.46 | 14.80 | 14.46 | 14.55 | 14.55 | 0.69% | 13,370,589 |
| Aug 8, 2025 | 14.42 | 14.51 | 14.30 | 14.45 | 14.45 | - | 9,987,100 |
| Aug 7, 2025 | 14.35 | 14.63 | 14.31 | 14.45 | 14.45 | 0.42% | 13,233,544 |
| Aug 6, 2025 | 14.25 | 14.42 | 14.18 | 14.39 | 14.39 | 0.91% | 13,148,000 |
| Aug 5, 2025 | 14.00 | 14.32 | 13.97 | 14.26 | 14.26 | 1.93% | 19,217,999 |
| Aug 4, 2025 | 14.02 | 14.08 | 13.90 | 13.99 | 13.99 | -0.78% | 13,180,909 |
| Aug 1, 2025 | 14.11 | 14.42 | 14.08 | 14.10 | 14.10 | 0.14% | 19,347,192 |
| Jul 31, 2025 | 14.61 | 14.74 | 13.99 | 14.08 | 14.08 | -4.15% | 31,723,622 |
| Jul 30, 2025 | 14.22 | 15.05 | 14.22 | 14.69 | 14.69 | 4.33% | 53,896,857 |
| Jul 29, 2025 | 14.19 | 14.19 | 13.99 | 14.08 | 14.08 | -0.85% | 12,007,700 |
| Jul 28, 2025 | 14.14 | 14.29 | 13.99 | 14.20 | 14.20 | 0.42% | 14,018,900 |
| Jul 25, 2025 | 14.21 | 14.35 | 14.13 | 14.14 | 14.14 | -0.49% | 13,564,600 |
| Jul 24, 2025 | 14.08 | 14.22 | 14.07 | 14.21 | 14.21 | 1.07% | 12,212,483 |
| Jul 23, 2025 | 14.17 | 14.29 | 14.05 | 14.06 | 14.06 | -0.78% | 20,283,000 |