Skip to main content
Eastern Air Logistics Co., Ltd. (SHA:601156)
China flag China · Delayed Price · Currency is CNY
16.39
-0.04 (-0.24%)
At close: Dec 5, 2025

Eastern Air Logistics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.4516.4516.2316.3916.39-0.24%6,547,412
Dec 4, 202516.4216.5716.3616.4316.430.06%7,000,037
Dec 3, 202516.4316.4916.3516.4216.42-5,087,200
Dec 2, 202516.5016.5916.3616.4216.42-0.24%5,851,747
Dec 1, 202516.3916.6416.2616.4616.460.30%9,121,580
Nov 28, 202516.4116.4816.3416.4116.41-4,658,028
Nov 27, 202516.3616.6616.3216.4116.410.12%6,403,943
Nov 26, 202516.4916.6516.3416.3916.390.55%7,612,150
Nov 25, 202516.3016.4216.1616.3016.300.06%6,935,627
Nov 24, 202516.3216.5816.2516.2916.29-0.12%8,456,667
Nov 21, 202516.5216.6016.3016.3116.31-1.39%10,401,500
Nov 20, 202516.6316.7016.5116.5416.54-0.30%6,193,568
Nov 19, 202516.4716.6716.4716.5916.590.36%4,790,900
Nov 18, 202516.7016.7716.4516.5316.53-1.02%8,469,700
Nov 17, 202516.7316.8016.3216.7016.70-0.60%11,940,250
Nov 14, 202516.9816.9916.7816.8016.80-0.65%9,081,514
Nov 13, 202516.9517.0516.8316.9116.91-0.47%11,847,180
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%13,249,700
Nov 7, 202516.6517.1016.4716.9416.942.98%14,083,240
Nov 6, 202516.0816.6916.0816.4516.451.86%11,553,620
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%10,898,910
Oct 31, 202515.8916.0615.7816.0016.001.98%10,562,290
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%14,192,850
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%12,691,800
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%13,408,100
Sep 22, 202515.8716.1315.7516.0216.021.07%17,542,300
Sep 19, 202515.6015.8715.6015.8515.851.54%11,295,710