Skip to main content
logo
Eastern Air Logistics Co., Ltd. (SHA:601156)
China flag China · Delayed Price · Currency is CNY
16.46
+0.04 (0.24%)
Jul 10, 2026, 3:00 PM CST

Eastern Air Logistics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 202617.0017.0616.3316.4216.42-3.58%14,237,000
Jul 8, 202617.4317.5517.0117.0317.03-2.29%12,889,300
Jul 7, 202617.9518.2717.4017.4317.43-2.90%12,176,730
Jul 6, 202617.8618.3817.6017.9517.950.84%19,168,767
Jul 3, 202617.8418.1117.6717.8017.80-0.06%10,820,600
Jul 2, 202617.6018.0317.3317.8117.812.77%23,489,055
Jul 1, 202616.0017.6415.9017.3317.337.51%27,559,727
Jun 30, 202616.4916.5915.8216.1216.12-1.53%13,695,472
Jun 29, 202616.1116.4715.8016.3716.370.68%9,244,500
Jun 26, 202616.5016.9916.1316.2616.26-1.45%9,254,000
Jun 25, 202616.3516.8216.0116.5016.501.54%12,548,833
Jun 24, 202616.6916.7616.1316.2516.25-2.29%8,161,833
Jun 23, 202616.4016.9216.3116.6316.631.09%10,661,261
Jun 22, 202616.6116.6415.9716.4516.45-0.78%15,123,401
Jun 18, 202616.6216.9816.3716.5816.58-1.19%11,082,790
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