Skip to main content
logo
Eastern Air Logistics Co., Ltd. (SHA:601156)
China flag China · Delayed Price · Currency is CNY
16.26
-0.15 (-0.91%)
May 27, 2026, 3:00 PM CST

Eastern Air Logistics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 3, 202617.1517.2416.8516.8916.89-1.80%6,647,330
Apr 2, 202617.5617.5617.1617.2017.20-2.16%7,672,642
Apr 1, 202617.2517.6017.2517.5817.582.39%7,859,690
Mar 31, 202617.4717.8017.0917.1717.17-2.00%8,130,485
Mar 30, 202617.1017.7517.0817.5217.521.57%11,148,010
Mar 27, 202617.2017.4517.1517.2517.25-7,227,800
Mar 26, 202617.2517.5517.1917.2517.25-5,922,945
Mar 25, 202617.3017.4417.1517.2517.250.41%7,691,191
Mar 24, 202617.1017.2316.9117.1817.181.66%7,103,089
Mar 23, 202617.3517.4416.7216.9016.90-3.48%15,482,390
Mar 20, 202617.5017.8617.4517.5117.510.63%9,533,791
Mar 19, 202618.0518.0517.3417.4017.40-4.13%13,231,300
Mar 18, 202618.0518.2117.9218.1518.150.78%5,245,627
Mar 17, 202618.0618.4017.9118.0118.01-0.28%6,596,966
Mar 16, 202618.3818.4417.8918.0618.06-1.85%10,119,760
Mar 13, 202618.4818.9518.3918.4018.40-1.08%7,430,379