Skip to main content
logo
Eastern Air Logistics Co., Ltd. (SHA:601156)
China flag China · Delayed Price · Currency is CNY
18.67
+0.11 (0.59%)
Aug 24, 2026, 3:00 PM CST

Eastern Air Logistics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202618.5419.1518.4518.6718.670.59%10,589,600
Aug 21, 202618.2818.6918.1118.5618.561.09%9,606,128
Aug 20, 202618.4718.7518.2718.3618.36-6,204,700
Aug 19, 202618.6518.9518.3118.3618.36-2.50%8,474,360
Aug 18, 202619.0019.2918.6118.8318.83-0.53%12,067,157
Aug 17, 202617.6618.9517.5118.9318.936.89%18,881,275
Aug 14, 202617.8118.1217.6817.7117.71-1.12%6,123,195
Aug 13, 202618.3018.3417.9117.9117.91-2.18%10,473,015
Aug 12, 202618.2018.7418.0918.3118.310.94%10,219,338
Aug 11, 202617.8518.4917.7518.1418.141.51%19,674,940
Aug 10, 202617.3517.8817.2317.8717.873.00%11,518,029
Aug 7, 202617.2517.4417.1117.3517.35-0.12%8,151,550
Aug 6, 202617.0917.5416.8517.3717.371.94%12,460,038
Aug 5, 202617.0317.4616.9617.0417.040.06%7,581,044
Aug 4, 202617.1517.2516.8617.0317.03-0.76%7,679,428
Aug 3, 202617.0617.2716.9317.1617.160.53%8,425,599
Jul 31, 202616.9017.1816.7517.0717.070.47%8,773,640
Jul 30, 202617.0117.3716.8916.9916.99-0.18%10,595,400
Jul 29, 202616.9717.2716.9417.0217.02-0.06%11,493,400
Jul 28, 202617.0017.0716.6917.0317.030.18%7,764,700
Jul 27, 202616.4117.0416.2017.0017.004.68%19,626,240
Jul 24, 202616.3916.3916.0016.2416.240.06%7,689,296
Jul 23, 202615.8016.3815.7316.2316.232.20%14,181,427
Jul 22, 202616.3516.3515.7115.8815.88-2.93%17,633,475
Jul 21, 202616.0016.4515.7716.3616.362.57%14,436,800
Jul 20, 202615.7016.3515.5415.9515.951.66%17,963,200
Jul 17, 202616.0116.1915.5615.6915.69-1.57%13,526,326
Jul 16, 202615.8416.1715.7015.9415.940.68%10,813,700
Jul 15, 202616.8016.9516.2616.5115.83-2.71%16,887,787
Jul 14, 202616.5217.0016.1616.9716.271.62%13,564,645
Jul 13, 202616.4117.2016.3416.7016.021.46%20,284,985
Jul 10, 202616.6816.7116.1316.4615.790.24%8,590,723
Jul 9, 202617.0017.0616.3316.4215.75-3.58%14,237,009
Jul 8, 202617.4317.5517.0117.0316.33-2.29%12,889,300
Jul 7, 202617.9518.2717.4017.4316.72-2.90%12,176,733
Jul 6, 202617.8618.3817.6017.9517.210.84%19,168,767
Jul 3, 202617.8418.1117.6717.8017.07-0.06%10,820,600
Jul 2, 202617.6018.0317.3317.8117.082.77%23,489,055
Jul 1, 202616.0017.6415.9017.3316.627.51%27,559,727
Jun 30, 202616.4916.5915.8216.1215.46-1.53%13,695,472
Jun 29, 202616.1116.4715.8016.3715.700.68%9,244,500
Jun 26, 202616.5016.9916.1316.2615.59-1.45%9,254,000
Jun 25, 202616.3516.8216.0116.5015.821.54%12,548,833
Jun 24, 202616.6916.7616.1316.2515.58-2.29%8,161,833
Jun 23, 202616.4016.9216.3116.6315.951.09%10,661,261
Jun 22, 202616.6116.6415.9716.4515.78-0.78%15,123,401
Jun 18, 202616.6216.9816.3716.5815.90-1.19%11,082,790
Jun 17, 202616.9517.0016.5716.7816.090.66%8,916,569
Jun 16, 202617.3417.4816.6716.6715.99-3.42%13,044,500
Jun 15, 202616.9517.8316.9517.2616.553.48%16,364,860