Eastern Air Logistics Co. Ltd. Class A 601156
SSE · China · Transport
CNY 18,39+0,33 (+1,83 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 18,39 | +1,83 % | CNY 18,04 | CNY 18,56 | CNY 18,04 | 5,17M |
| 2026-09-29 | CNY 18,06 | -2,11 % | CNY 18,58 | CNY 18,58 | CNY 17,96 | 7,61M |
| 2026-09-28 | CNY 18,45 | +1,32 % | CNY 18,21 | CNY 18,62 | CNY 18,08 | 11,37M |
| 2026-09-24 | CNY 18,21 | -1,03 % | CNY 18,31 | CNY 18,59 | CNY 18,18 | 4,27M |
| 2026-09-23 | CNY 18,40 | +1,49 % | CNY 18,13 | CNY 18,51 | CNY 18,07 | 4,84M |
| 2026-09-22 | CNY 18,13 | +0,22 % | CNY 18,15 | CNY 18,43 | CNY 18,10 | 6,07M |
| 2026-09-21 | CNY 18,09 | +0,06 % | CNY 18,04 | CNY 18,28 | CNY 18,00 | 5,97M |
| 2026-09-18 | CNY 18,08 | +0,67 % | CNY 17,98 | CNY 18,21 | CNY 17,94 | 4,43M |
| 2026-09-17 | CNY 17,96 | -1,59 % | CNY 18,25 | CNY 18,35 | CNY 17,90 | 5,97M |
| 2026-09-16 | CNY 18,25 | +2,01 % | CNY 18,03 | CNY 18,31 | CNY 17,71 | 10,56M |
| 2026-09-15 | CNY 17,89 | -2,35 % | CNY 18,30 | CNY 18,49 | CNY 17,87 | 13,60M |
| 2026-09-14 | CNY 18,32 | -3,07 % | CNY 18,88 | CNY 18,97 | CNY 18,26 | 14,53M |
| 2026-09-11 | CNY 18,90 | -0,68 % | CNY 18,98 | CNY 18,98 | CNY 18,51 | 10,94M |
| 2026-09-10 | CNY 19,03 | -0,37 % | CNY 19,10 | CNY 19,23 | CNY 18,88 | 6,14M |
| 2026-09-09 | CNY 19,10 | +1,17 % | CNY 18,88 | CNY 19,27 | CNY 18,80 | 5,47M |
| 2026-09-08 | CNY 18,88 | -0,42 % | CNY 18,91 | CNY 19,10 | CNY 18,80 | 5,72M |
| 2026-09-07 | CNY 18,96 | -1,51 % | CNY 19,29 | CNY 19,42 | CNY 18,64 | 12,41M |
| 2026-09-04 | CNY 19,25 | +0,89 % | CNY 19,08 | CNY 19,43 | CNY 18,99 | 6,44M |
| 2026-09-03 | CNY 19,08 | +1,65 % | CNY 18,83 | CNY 19,11 | CNY 18,80 | 7,43M |
| 2026-09-02 | CNY 18,77 | -3,20 % | CNY 19,43 | CNY 19,45 | CNY 18,70 | 10,05M |
| 2026-09-01 | CNY 19,39 | +1,84 % | CNY 19,07 | CNY 19,46 | CNY 19,07 | 10,44M |
| 2026-08-31 | CNY 19,04 | +0,11 % | CNY 19,28 | CNY 19,28 | CNY 18,35 | 12,84M |
| 2026-08-28 | CNY 19,02 | +1,33 % | CNY 18,78 | CNY 19,06 | CNY 18,63 | 7,20M |
| 2026-08-27 | CNY 18,77 | -0,21 % | CNY 18,81 | CNY 18,94 | CNY 18,64 | 5,54M |
| 2026-08-26 | CNY 18,81 | +1,18 % | CNY 18,50 | CNY 18,95 | CNY 18,47 | 4,86M |
| 2026-08-25 | CNY 18,59 | -0,43 % | CNY 18,63 | CNY 18,92 | CNY 18,36 | 10,78M |
| 2026-08-24 | CNY 18,67 | +0,59 % | CNY 18,54 | CNY 19,15 | CNY 18,45 | 10,59M |
| 2026-08-21 | CNY 18,56 | +1,09 % | CNY 18,28 | CNY 18,69 | CNY 18,11 | 9,61M |
| 2026-08-20 | CNY 18,36 | 0,00 % | CNY 18,47 | CNY 18,75 | CNY 18,27 | 6,20M |
| 2026-08-19 | CNY 18,36 | -2,50 % | CNY 18,65 | CNY 18,95 | CNY 18,31 | 8,47M |
| 2026-08-18 | CNY 18,83 | -0,53 % | CNY 19,00 | CNY 19,29 | CNY 18,61 | 12,07M |
| 2026-08-17 | CNY 18,93 | +6,89 % | CNY 17,66 | CNY 18,95 | CNY 17,51 | 18,88M |
| 2026-08-14 | CNY 17,71 | -1,12 % | CNY 17,81 | CNY 18,12 | CNY 17,68 | 6,12M |
| 2026-08-13 | CNY 17,91 | -2,18 % | CNY 18,30 | CNY 18,34 | CNY 17,91 | 10,47M |
| 2026-08-12 | CNY 18,31 | +0,94 % | CNY 18,20 | CNY 18,74 | CNY 18,09 | 10,22M |
| 2026-08-11 | CNY 18,14 | +1,51 % | CNY 17,85 | CNY 18,49 | CNY 17,75 | 19,67M |
| 2026-08-10 | CNY 17,87 | +3,00 % | CNY 17,35 | CNY 17,88 | CNY 17,23 | 11,52M |
| 2026-08-07 | CNY 17,35 | -0,12 % | CNY 17,25 | CNY 17,44 | CNY 17,11 | 8,15M |
| 2026-08-06 | CNY 17,37 | +1,94 % | CNY 17,09 | CNY 17,54 | CNY 16,85 | 12,46M |
| 2026-08-05 | CNY 17,04 | +0,06 % | CNY 17,03 | CNY 17,46 | CNY 16,96 | 7,58M |
| 2026-08-04 | CNY 17,03 | -0,76 % | CNY 17,15 | CNY 17,25 | CNY 16,86 | 7,68M |
| 2026-08-03 | CNY 17,16 | +0,53 % | CNY 17,06 | CNY 17,27 | CNY 16,93 | 8,43M |
| 2026-07-31 | CNY 17,07 | +0,47 % | CNY 16,90 | CNY 17,18 | CNY 16,75 | 8,77M |
| 2026-07-30 | CNY 16,99 | -0,18 % | CNY 17,01 | CNY 17,37 | CNY 16,89 | 10,60M |
| 2026-07-29 | CNY 17,02 | -0,06 % | CNY 16,97 | CNY 17,27 | CNY 16,94 | 11,49M |
| 2026-07-28 | CNY 17,03 | +0,18 % | CNY 17,00 | CNY 17,07 | CNY 16,69 | 7,76M |
| 2026-07-27 | CNY 17,00 | +4,68 % | CNY 16,41 | CNY 17,04 | CNY 16,20 | 19,63M |
| 2026-07-24 | CNY 16,24 | +0,06 % | CNY 16,39 | CNY 16,39 | CNY 16,00 | 7,69M |
| 2026-07-23 | CNY 16,23 | +2,20 % | CNY 15,80 | CNY 16,38 | CNY 15,73 | 14,18M |
| 2026-07-22 | CNY 15,88 | -2,93 % | CNY 16,35 | CNY 16,35 | CNY 15,71 | 17,63M |
| 2026-07-21 | CNY 16,36 | +2,57 % | CNY 16,00 | CNY 16,45 | CNY 15,77 | 14,44M |
| 2026-07-20 | CNY 15,95 | +1,66 % | CNY 15,70 | CNY 16,35 | CNY 15,54 | 17,96M |
| 2026-07-17 | CNY 15,69 | -1,57 % | CNY 16,01 | CNY 16,19 | CNY 15,56 | 13,53M |
| 2026-07-16 | CNY 15,94 | -3,45 % | CNY 15,84 | CNY 16,17 | CNY 15,70 | 10,81M |
| 2026-07-15 | CNY 16,51 | -2,71 % | CNY 16,80 | CNY 16,95 | CNY 16,26 | 16,89M |
| 2026-07-14 | CNY 16,97 | +1,62 % | CNY 16,52 | CNY 17,00 | CNY 16,16 | 13,56M |
| 2026-07-13 | CNY 16,70 | +1,46 % | CNY 16,41 | CNY 17,20 | CNY 16,34 | 20,28M |
| 2026-07-10 | CNY 16,46 | +0,24 % | CNY 16,68 | CNY 16,71 | CNY 16,13 | 8,59M |
| 2026-07-09 | CNY 16,42 | -3,58 % | CNY 17,00 | CNY 17,06 | CNY 16,33 | 14,24M |
| 2026-07-08 | CNY 17,03 | -2,29 % | CNY 17,43 | CNY 17,55 | CNY 17,01 | 12,89M |
| 2026-07-07 | CNY 17,43 | -2,90 % | CNY 17,95 | CNY 18,27 | CNY 17,40 | 12,18M |
| 2026-07-06 | CNY 17,95 | +0,84 % | CNY 17,86 | CNY 18,38 | CNY 17,60 | 19,17M |
| 2026-07-03 | CNY 17,80 | -0,06 % | CNY 17,84 | CNY 18,11 | CNY 17,67 | 10,82M |
| 2026-07-02 | CNY 17,81 | +2,77 % | CNY 17,60 | CNY 18,03 | CNY 17,33 | 23,49M |
| 2026-07-01 | CNY 17,33 | +7,51 % | CNY 16,00 | CNY 17,64 | CNY 15,90 | 27,56M |
| 2026-06-30 | CNY 16,12 | -1,53 % | CNY 16,49 | CNY 16,59 | CNY 15,82 | 13,70M |
| 2026-06-29 | CNY 16,37 | +0,68 % | CNY 16,11 | CNY 16,47 | CNY 15,80 | 9,24M |
| 2026-06-26 | CNY 16,26 | -1,45 % | CNY 16,50 | CNY 16,99 | CNY 16,13 | 9,25M |
| 2026-06-25 | CNY 16,50 | +1,54 % | CNY 16,35 | CNY 16,82 | CNY 16,01 | 12,55M |
| 2026-06-24 | CNY 16,25 | -2,29 % | CNY 16,69 | CNY 16,76 | CNY 16,13 | 8,16M |
| 2026-06-23 | CNY 16,63 | +1,09 % | CNY 16,40 | CNY 16,92 | CNY 16,31 | 10,66M |
| 2026-06-22 | CNY 16,45 | -0,78 % | CNY 16,61 | CNY 16,64 | CNY 15,97 | 15,12M |
| 2026-06-18 | CNY 16,58 | -1,19 % | CNY 16,62 | CNY 16,98 | CNY 16,37 | 11,08M |
| 2026-06-17 | CNY 16,78 | +0,66 % | CNY 16,95 | CNY 17,00 | CNY 16,57 | 8,92M |
| 2026-06-16 | CNY 16,67 | -3,42 % | CNY 17,34 | CNY 17,48 | CNY 16,67 | 13,04M |
| 2026-06-15 | CNY 17,26 | +3,48 % | CNY 16,95 | CNY 17,83 | CNY 16,95 | 16,36M |
| 2026-06-12 | CNY 16,68 | +1,34 % | CNY 16,67 | CNY 16,93 | CNY 16,41 | 17,22M |
| 2026-06-11 | CNY 16,46 | +0,86 % | CNY 16,25 | CNY 16,59 | CNY 16,20 | 12,32M |
| 2026-06-10 | CNY 16,32 | +0,74 % | CNY 16,05 | CNY 16,45 | CNY 16,05 | 7,27M |
| 2026-06-09 | CNY 16,20 | +1,31 % | CNY 16,03 | CNY 16,26 | CNY 15,91 | 5,92M |
| 2026-06-08 | CNY 15,99 | -3,44 % | CNY 16,50 | CNY 16,52 | CNY 15,93 | 9,28M |
| 2026-06-05 | CNY 16,56 | -0,30 % | CNY 16,60 | CNY 16,76 | CNY 16,45 | 5,69M |
| 2026-06-04 | CNY 16,61 | -1,01 % | CNY 17,00 | CNY 17,00 | CNY 16,50 | 6,68M |
| 2026-06-03 | CNY 16,78 | +0,12 % | CNY 16,78 | CNY 16,98 | CNY 16,60 | 7,05M |
| 2026-06-02 | CNY 16,76 | -1,59 % | CNY 17,00 | CNY 17,13 | CNY 16,71 | 7,60M |
| 2026-06-01 | CNY 17,03 | +3,40 % | CNY 16,47 | CNY 17,21 | CNY 16,35 | 16,64M |
| 2026-05-29 | CNY 16,47 | +0,06 % | CNY 16,49 | CNY 16,75 | CNY 16,37 | 9,72M |
| 2026-05-28 | CNY 16,46 | +1,23 % | CNY 16,22 | CNY 16,67 | CNY 16,17 | 9,16M |
| 2026-05-27 | CNY 16,26 | -0,91 % | CNY 16,37 | CNY 16,41 | CNY 16,08 | 6,80M |
| 2026-05-26 | CNY 16,41 | +0,06 % | CNY 16,41 | CNY 16,44 | CNY 16,15 | 7,46M |