Skip to main content
logo
Eastern Air Logistics Co., Ltd. (SHA:601156)
China flag China · Delayed Price · Currency is CNY
16.67
-0.13 (-0.77%)
Nov 17, 2025, 2:14 PM CST

Eastern Air Logistics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202516.9816.9916.7816.8016.80-0.65%9,081,514
Nov 13, 202516.9517.0516.8316.9116.91-0.47%11,847,185
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%13,249,701
Nov 7, 202516.6517.1016.4716.9416.942.98%14,083,242
Nov 6, 202516.0816.6916.0816.4516.451.86%11,553,625
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%10,898,915
Oct 31, 202515.8916.0615.7816.0016.001.98%10,562,294
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%14,192,852
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%12,691,806
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%13,408,106
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%16,607,162
Sep 17, 202515.5915.7315.4115.7215.720.83%10,543,400
Sep 16, 202515.4715.7615.3715.5915.591.17%13,532,775
Sep 15, 202515.3215.6715.2915.4115.410.92%14,051,735
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