Eastern Air Logistics Co., Ltd. (601156.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 19.31 | 19.35 | 18.90 | 19.13 | 19.13 | 7,437,517 |
| 25 June 2024 | 19.36 | 19.68 | 19.25 | 19.37 | 19.37 | 3,744,581 |
| 24 June 2024 | 19.47 | 19.70 | 19.10 | 19.40 | 19.40 | 5,637,800 |
| 21 June 2024 | 19.18 | 19.68 | 19.15 | 19.47 | 19.47 | 5,279,308 |
| 20 June 2024 | 19.48 | 19.64 | 19.03 | 19.18 | 19.18 | 4,901,876 |
| 19 June 2024 | 19.74 | 19.87 | 19.37 | 19.56 | 19.56 | 4,515,530 |
| 18 June 2024 | 19.58 | 19.80 | 19.33 | 19.70 | 19.70 | 6,016,162 |
| 17 June 2024 | 19.10 | 19.67 | 19.10 | 19.50 | 19.50 | 8,152,100 |
| 14 June 2024 | 19.29 | 19.53 | 19.17 | 19.39 | 19.39 | 8,742,924 |
| 13 June 2024 | 19.78 | 19.78 | 19.16 | 19.31 | 19.31 | 7,539,865 |
| 12 June 2024 | 19.91 | 19.93 | 19.58 | 19.77 | 19.77 | 4,924,674 |
| 11 June 2024 | 19.89 | 20.06 | 19.56 | 19.70 | 19.70 | 7,196,722 |
| 07 June 2024 | 20.15 | 20.24 | 19.84 | 19.89 | 19.89 | 5,354,722 |
| 06 June 2024 | 19.75 | 20.39 | 19.70 | 20.10 | 20.10 | 9,046,334 |
| 05 June 2024 | 20.46 | 20.46 | 19.72 | 19.75 | 19.75 | 9,468,739 |
| 04 June 2024 | 19.93 | 20.64 | 19.76 | 20.56 | 20.56 | 12,201,447 |
| 03 June 2024 | 19.96 | 20.29 | 19.72 | 19.97 | 19.97 | 11,620,943 |
| 31 May 2024 | 20.32 | 20.33 | 19.92 | 19.96 | 19.96 | 11,216,173 |
| 30 May 2024 | 20.96 | 20.96 | 19.95 | 20.06 | 20.06 | 10,271,500 |
| 29 May 2024 | 20.79 | 21.12 | 20.33 | 20.73 | 20.73 | 10,809,604 |
| 28 May 2024 | 21.20 | 21.38 | 20.65 | 20.99 | 20.99 | 9,625,213 |
| 27 May 2024 | 20.78 | 21.28 | 20.59 | 21.21 | 21.21 | 11,859,463 |
| 24 May 2024 | 20.96 | 21.10 | 20.41 | 20.52 | 20.52 | 8,681,283 |
| 23 May 2024 | 20.97 | 21.27 | 20.86 | 21.00 | 21.00 | 9,112,962 |
| 22 May 2024 | 21.45 | 21.55 | 21.00 | 21.05 | 21.05 | 8,336,862 |
| 21 May 2024 | 20.90 | 21.91 | 20.77 | 21.57 | 21.57 | 12,416,398 |
| 20 May 2024 | 21.33 | 21.33 | 20.60 | 20.98 | 20.98 | 11,975,336 |
| 17 May 2024 | 21.10 | 21.40 | 20.78 | 21.35 | 21.35 | 11,728,231 |
| 16 May 2024 | 21.05 | 21.55 | 20.82 | 21.20 | 21.20 | 13,961,686 |
| 15 May 2024 | 22.01 | 22.35 | 20.96 | 21.03 | 21.03 | 19,107,572 |
| 14 May 2024 | 21.89 | 22.22 | 21.58 | 22.02 | 22.02 | 19,070,689 |
| 13 May 2024 | 20.50 | 22.35 | 20.41 | 22.14 | 22.14 | 28,927,690 |
| 10 May 2024 | 20.68 | 20.97 | 20.55 | 20.67 | 20.67 | 9,159,200 |
| 09 May 2024 | 20.50 | 21.28 | 20.28 | 20.83 | 20.83 | 20,035,717 |
| 08 May 2024 | 19.41 | 20.66 | 19.01 | 20.53 | 20.53 | 26,595,603 |
| 07 May 2024 | 18.89 | 19.30 | 18.72 | 19.17 | 19.17 | 14,196,534 |
| 06 May 2024 | 18.37 | 19.15 | 17.84 | 18.93 | 18.93 | 20,588,284 |
| 30 Apr 2024 | 17.35 | 18.50 | 17.35 | 18.30 | 18.30 | 22,704,884 |
| 29 Apr 2024 | 18.62 | 18.88 | 18.15 | 18.49 | 18.49 | 19,270,957 |
| 26 Apr 2024 | 18.50 | 18.83 | 18.34 | 18.69 | 18.69 | 20,267,575 |
| 25 Apr 2024 | 18.18 | 18.53 | 18.11 | 18.50 | 18.50 | 17,971,700 |
| 24 Apr 2024 | 17.62 | 18.26 | 17.15 | 18.18 | 18.18 | 29,585,351 |
| 23 Apr 2024 | 16.70 | 16.90 | 16.40 | 16.79 | 16.79 | 9,485,484 |
| 22 Apr 2024 | 16.74 | 17.20 | 16.66 | 16.89 | 16.89 | 8,191,400 |
| 19 Apr 2024 | 16.92 | 16.99 | 16.58 | 16.78 | 16.78 | 13,912,917 |
| 18 Apr 2024 | 17.42 | 17.74 | 16.91 | 16.98 | 16.98 | 14,307,215 |
| 17 Apr 2024 | 17.12 | 17.52 | 16.90 | 17.50 | 17.50 | 9,982,010 |
| 16 Apr 2024 | 17.86 | 17.89 | 17.00 | 17.02 | 17.02 | 12,893,516 |
| 15 Apr 2024 | 17.23 | 18.08 | 17.05 | 17.68 | 17.68 | 14,624,337 |
| 12 Apr 2024 | 17.10 | 17.49 | 17.10 | 17.27 | 17.27 | 7,471,298 |
| 11 Apr 2024 | 17.30 | 17.42 | 16.98 | 17.08 | 17.08 | 11,545,201 |
| 10 Apr 2024 | 17.02 | 17.41 | 17.02 | 17.32 | 17.32 | 9,181,472 |
| 09 Apr 2024 | 17.10 | 17.48 | 17.00 | 17.10 | 17.10 | 11,320,764 |
| 08 Apr 2024 | 17.50 | 17.50 | 16.67 | 17.10 | 17.10 | 27,120,215 |
| 03 Apr 2024 | 18.30 | 18.68 | 17.80 | 17.97 | 17.97 | 21,276,988 |
| 02 Apr 2024 | 18.10 | 18.47 | 18.01 | 18.26 | 18.26 | 19,779,843 |
| 01 Apr 2024 | 17.22 | 18.36 | 16.96 | 18.29 | 18.29 | 29,551,154 |
| 29 Mar 2024 | 16.51 | 17.57 | 16.46 | 17.19 | 17.19 | 16,196,568 |
| 28 Mar 2024 | 16.93 | 17.05 | 16.41 | 16.52 | 16.52 | 25,721,077 |
| 27 Mar 2024 | 15.90 | 17.12 | 15.90 | 16.71 | 16.71 | 37,831,808 |
| 26 Mar 2024 | 15.89 | 16.05 | 15.40 | 15.56 | 15.56 | 11,149,272 |
| 25 Mar 2024 | 15.88 | 16.29 | 15.70 | 15.96 | 15.96 | 18,936,577 |
| 22 Mar 2024 | 16.62 | 16.66 | 15.79 | 15.88 | 15.88 | 17,816,436 |
| 21 Mar 2024 | 17.34 | 17.36 | 16.58 | 16.72 | 16.72 | 12,852,710 |
| 20 Mar 2024 | 16.18 | 17.25 | 16.11 | 17.20 | 17.20 | 23,059,628 |
| 19 Mar 2024 | 16.58 | 16.66 | 16.07 | 16.19 | 16.19 | 14,943,391 |
| 18 Mar 2024 | 15.98 | 16.79 | 15.93 | 16.70 | 16.70 | 17,879,178 |
| 15 Mar 2024 | 15.93 | 16.08 | 15.80 | 15.97 | 15.97 | 9,623,064 |
| 14 Mar 2024 | 15.96 | 16.57 | 15.86 | 16.11 | 16.11 | 16,230,561 |
| 13 Mar 2024 | 15.69 | 16.04 | 15.57 | 15.96 | 15.96 | 12,783,263 |
| 12 Mar 2024 | 15.53 | 15.81 | 15.45 | 15.64 | 15.64 | 15,574,461 |
| 11 Mar 2024 | 16.00 | 16.15 | 15.39 | 15.52 | 15.52 | 21,338,575 |
| 08 Mar 2024 | 16.03 | 16.30 | 15.70 | 16.25 | 16.25 | 13,337,162 |
| 07 Mar 2024 | 15.86 | 16.34 | 15.75 | 15.90 | 15.90 | 12,573,058 |
| 06 Mar 2024 | 15.72 | 16.11 | 15.68 | 15.87 | 15.87 | 11,307,413 |
| 05 Mar 2024 | 16.00 | 16.05 | 15.60 | 15.81 | 15.81 | 15,253,015 |
| 04 Mar 2024 | 15.35 | 16.39 | 15.19 | 16.12 | 16.12 | 27,130,135 |
| 01 Mar 2024 | 15.51 | 15.54 | 14.91 | 15.40 | 15.40 | 17,084,192 |
| 29 Feb 2024 | 15.48 | 15.72 | 15.31 | 15.52 | 15.52 | 14,535,663 |
| 28 Feb 2024 | 15.61 | 15.91 | 15.40 | 15.40 | 15.40 | 13,150,884 |
| 27 Feb 2024 | 15.85 | 15.89 | 15.45 | 15.67 | 15.67 | 18,160,588 |
| 26 Feb 2024 | 16.33 | 16.58 | 15.74 | 15.84 | 15.84 | 26,228,391 |
| 23 Feb 2024 | 16.80 | 16.99 | 16.60 | 16.60 | 16.60 | 10,385,571 |
| 22 Feb 2024 | 16.83 | 17.05 | 16.68 | 16.90 | 16.90 | 8,297,671 |
| 21 Feb 2024 | 16.80 | 17.45 | 16.68 | 16.94 | 16.94 | 13,485,370 |
| 20 Feb 2024 | 16.30 | 17.13 | 16.17 | 17.01 | 17.01 | 15,936,904 |
| 19 Feb 2024 | 16.31 | 16.80 | 15.87 | 16.49 | 16.49 | 16,079,026 |
| 08 Feb 2024 | 16.19 | 16.96 | 15.82 | 15.88 | 15.88 | 21,716,832 |
| 07 Feb 2024 | 15.53 | 16.30 | 15.25 | 16.28 | 16.28 | 25,691,315 |
| 06 Feb 2024 | 13.80 | 15.44 | 13.60 | 15.38 | 15.38 | 20,631,130 |
| 05 Feb 2024 | 14.27 | 14.67 | 13.55 | 14.08 | 14.08 | 19,643,525 |
| 02 Feb 2024 | 15.41 | 15.60 | 14.33 | 14.71 | 14.71 | 17,007,967 |
| 01 Feb 2024 | 15.07 | 15.60 | 14.86 | 15.33 | 15.33 | 13,036,600 |
| 31 Jan 2024 | 15.55 | 15.92 | 15.00 | 15.15 | 15.15 | 14,510,900 |
| 30 Jan 2024 | 15.77 | 16.25 | 15.66 | 15.70 | 15.70 | 17,597,451 |
| 29 Jan 2024 | 17.00 | 17.29 | 15.67 | 15.85 | 15.85 | 38,036,853 |
| 26 Jan 2024 | 17.50 | 17.53 | 17.13 | 17.37 | 17.37 | 17,228,976 |
| 25 Jan 2024 | 17.03 | 17.67 | 16.84 | 17.62 | 17.62 | 31,839,163 |
| 24 Jan 2024 | 16.85 | 17.38 | 16.50 | 17.28 | 17.28 | 33,574,723 |
| 23 Jan 2024 | 15.23 | 16.75 | 15.21 | 16.69 | 16.69 | 28,085,923 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.