Eastern Air Logistics Co. Ltd. Class A 601156
SSE · China · Transportation
CNY 18.39+0.33 (+1.83%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |