Skip to main content
logo
Eastern Air Logistics Co., Ltd. (SHA:601156)
China flag China · Delayed Price · Currency is CNY
16.58
-0.20 (-1.19%)
Jun 18, 2026, 3:00 PM CST

Eastern Air Logistics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202616.6216.7816.6216.78--61,600
Jun 17, 202616.9517.0016.5716.7816.780.66%8,916,569
Jun 16, 202617.3417.4816.6716.6716.67-3.42%13,044,500
Jun 15, 202616.9517.8316.9517.2617.263.48%16,364,860
Jun 12, 202616.6716.9316.4116.6816.681.34%17,224,630
Jun 11, 202616.2516.5916.2016.4616.460.86%12,323,542
Jun 10, 202616.0516.4516.0516.3216.320.74%7,268,600
Jun 9, 202616.0316.2615.9116.2016.201.31%5,919,400
Jun 8, 202616.5016.5215.9315.9915.99-3.44%9,278,000
Jun 5, 202616.6016.7616.4516.5616.56-0.30%5,693,200
Jun 4, 202617.0017.0016.5016.6116.61-1.01%6,684,928
Jun 3, 202616.7816.9816.6016.7816.780.12%7,049,400
Jun 2, 202617.0017.1316.7116.7616.76-1.59%7,600,000
Jun 1, 202616.4717.2116.3517.0317.033.40%16,640,700
May 29, 202616.4916.7516.3716.4716.470.06%9,716,000
May 28, 202616.2216.6716.1716.4616.461.23%9,163,704
May 27, 202616.3716.4116.0816.2616.26-0.91%6,797,300
May 26, 202616.4116.4416.1516.4116.410.06%7,462,500
May 25, 202616.3816.5016.1316.4016.402.18%8,022,732
May 22, 202616.2616.2615.8316.0516.050.63%6,953,132
May 21, 202616.3516.5015.9315.9515.95-1.79%9,424,400
May 20, 202615.6916.2615.4816.2416.243.37%10,235,602
May 19, 202615.2915.8015.2515.7115.712.68%9,558,000
May 18, 202615.4815.5015.1215.3015.30-1.42%11,974,570
May 15, 202616.0016.0415.4315.5215.52-2.70%17,299,080
May 14, 202616.1416.1415.8415.9515.95-0.93%8,926,102
May 13, 202616.2516.3315.8216.1016.10-0.43%10,773,080
May 12, 202616.4716.4716.0916.1716.17-1.82%10,815,080
May 11, 202616.2716.7015.9816.4716.471.23%12,450,140
May 8, 202616.4016.4916.1516.2716.27-1.09%6,267,532
May 7, 202616.4016.7516.2916.4516.450.67%7,341,384
May 6, 202616.1016.3615.9816.3416.342.12%11,271,100
Apr 30, 202616.4416.5915.9516.0016.00-1.30%10,402,960
Apr 29, 202616.4116.4816.2016.2116.21-1.22%8,997,263
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