Shanghai - Delayed Quote CNY

Eastern Air Logistics Co., Ltd. (601156.SS)

13.36
-0.20
(-1.47%)
At close: June 13 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202513.4913.5413.3513.3613.3613,637,519
Jun 12, 202513.5113.6213.4613.5613.5610,316,985
Jun 11, 202513.3713.6313.3213.5713.5718,729,785
Jun 10, 202513.4113.4513.2213.3613.3613,580,000
Jun 9, 202513.4413.4613.3513.4113.4110,787,400
Jun 6, 202513.2913.5213.1913.4013.4014,325,900
Jun 5, 202513.2313.2613.1513.2513.258,663,916
Jun 4, 202513.1213.3313.0613.2513.2517,357,500
Jun 3, 202513.1213.1513.0113.1013.1011,809,993
May 30, 202513.1313.2412.9813.1313.1315,007,993
May 29, 202513.0913.3013.0413.2513.2517,406,664
May 28, 202512.9613.1412.9413.0013.0012,740,000
May 27, 202512.9212.9712.8012.9612.9611,181,276
May 26, 202512.9212.9912.8512.9412.949,086,648
May 23, 202513.1313.1412.9412.9412.9414,116,500
May 22, 202513.0813.1413.0213.0813.089,871,445
May 21, 202513.2813.3513.1213.1613.1616,734,501
May 20, 202513.3513.3613.2013.2613.2614,896,897
May 19, 202513.5013.5813.2913.3313.3318,742,500
May 16, 202513.4713.6513.3013.4913.4922,793,254
May 15, 202513.9413.9813.4913.4913.4930,183,677
May 14, 202513.5914.1213.3013.9613.9648,848,547
May 13, 202513.6813.8013.3713.5813.5842,072,769
May 12, 202513.1013.3812.9813.3413.3431,545,668
May 9, 202512.8312.9212.6812.8212.8215,605,271
May 8, 202512.6012.8912.5812.8312.8316,008,999
May 7, 202512.7712.7712.5312.6812.6824,530,419
May 6, 202512.2812.6112.2112.6012.6026,190,224
Apr 30, 202512.1312.2712.1212.1512.1514,021,700
Apr 29, 202512.0712.1612.0012.1512.1512,456,398
Apr 28, 202512.4712.4712.1512.1612.1617,772,095
Apr 25, 202512.3812.5412.3812.4312.4316,038,252
Apr 24, 202512.5112.5512.3512.3812.3819,465,531
Apr 23, 202512.3912.8712.3512.4912.4935,694,856
Apr 22, 202512.1212.3412.1212.2112.2124,396,682
Apr 21, 202512.0812.1811.9812.1412.1416,515,500
Apr 18, 202512.4112.4112.0312.0812.0831,047,100
Apr 17, 202512.5512.5612.3712.4512.4525,262,126
Apr 16, 202512.7913.0612.5412.6912.6930,699,416
Apr 15, 202512.5912.8112.4312.7112.7114,231,546
Apr 14, 202512.6312.6912.5612.6012.6017,275,000
Apr 11, 202512.5012.6312.4212.5112.5117,503,395
Apr 10, 202512.5012.8112.4212.6312.6324,568,136
Apr 9, 202511.8912.3011.6112.2512.2526,940,652
Apr 8, 202512.1212.4311.7812.1912.1937,416,919
Apr 7, 202513.0013.0012.5012.5012.5026,160,300
Apr 3, 202514.0414.0513.5813.8913.8929,844,178
Apr 2, 202514.2914.3814.2314.3514.3512,817,482
Apr 1, 202514.1314.3214.1114.3114.3115,196,487
Mar 31, 202514.1514.1814.0714.1014.1011,618,773
Mar 28, 202514.2614.2814.1014.1814.1810,762,922
Mar 27, 202514.1914.3014.1714.2614.2611,564,500
Mar 26, 202514.1514.2514.0814.2314.2313,257,658
Mar 25, 202514.0814.1914.0514.1614.1613,498,485
Mar 24, 202514.0314.1313.9514.0914.0914,298,323
Mar 21, 202514.1814.2513.9814.0314.0316,773,799
Mar 20, 202514.2814.3014.1614.1814.1813,500,900
Mar 19, 202514.3114.3314.2414.2814.289,121,975
Mar 18, 202514.2614.3614.1914.3314.3312,073,827
Mar 17, 202514.2514.4014.2414.2514.2517,687,914
Mar 14, 202513.9714.2213.9714.2214.2219,738,420
Mar 13, 202514.0714.1313.9614.0214.0213,276,500
Mar 12, 202514.1814.1814.0514.0614.0612,327,929
Mar 11, 202513.9514.1413.9214.1314.1312,304,194
Mar 10, 202513.9614.0613.8714.0414.0412,893,775
Mar 7, 202514.0014.0513.9613.9813.9811,273,332
Mar 6, 202514.0414.0813.9514.0514.0515,933,445
Mar 5, 202514.0014.0313.8714.0014.008,940,900
Mar 4, 202513.9014.0313.8514.0314.0310,213,985
Mar 3, 202514.0114.1013.9013.9613.9614,723,759
Feb 28, 202514.1814.2713.9714.0314.0319,933,400
Feb 27, 202514.0114.2413.9714.2414.2427,911,311
Feb 26, 202513.9314.0313.8513.9913.9919,858,125
Feb 25, 202514.1314.1613.9213.9513.9520,681,929
Feb 24, 202514.1814.2714.1214.1714.1718,128,900
Feb 21, 202514.3514.3814.1714.2114.2119,517,022
Feb 20, 202514.4814.5314.2914.3414.3419,499,732
Feb 19, 202514.5414.5514.4514.5414.5413,902,999
Feb 18, 202514.5614.6814.4714.5314.5318,929,022
Feb 17, 202514.5014.6114.4514.6114.6116,608,238
Feb 14, 202514.6514.6814.4414.5314.5324,889,705
Feb 13, 202514.7414.8314.6314.6614.6622,656,700
Feb 12, 202514.8714.9014.6314.7714.7726,024,627
Feb 11, 202514.9414.9914.7014.8814.8824,717,015
Feb 10, 202514.9815.1214.8014.9314.9330,382,116
Feb 7, 202514.6814.9814.5814.8614.8631,338,045
Feb 6, 202514.8814.9414.4514.7714.7739,645,205
Feb 5, 202516.4616.4614.7514.7514.7563,099,143
Jan 27, 202516.8917.1616.3816.3916.3924,884,017
Jan 24, 202516.9017.1016.6517.0817.0816,204,510
Jan 23, 202517.1717.3816.8616.9016.9014,931,937
Jan 22, 202517.2217.2916.6517.1917.1922,059,872
Jan 21, 202517.8818.0217.2017.3217.3233,734,700
Jan 20, 202516.2817.6416.2817.6417.6437,774,163
Jan 17, 202515.7616.1215.6416.0416.0412,207,400
Jan 16, 202515.8015.9215.6315.7015.709,762,900
Jan 15, 202516.0016.0815.7415.8015.808,463,800
Jan 14, 202515.8516.1015.6816.0616.069,475,900
Jan 13, 202515.9216.1815.7315.7815.789,234,047
Jan 10, 202516.3916.4116.0216.0716.0712,148,736
Jan 9, 202516.8016.8716.4316.4316.4314,157,200
Jan 8, 202516.6217.0616.3216.9316.9319,682,176
Jan 7, 202516.6017.2816.5116.6816.6823,408,023
Jan 6, 202516.5116.9716.4516.6316.6311,867,936
Jan 3, 202516.5717.1216.4516.5616.5613,654,700
Jan 2, 202516.9017.0916.4216.5216.5213,736,409
Dec 31, 202416.8417.2116.7116.8716.8714,754,134
Dec 30, 202417.1817.6716.7516.8316.8331,754,469
Dec 27, 202416.6617.2416.6617.1717.1716,499,849
Dec 26, 202416.6716.7516.5816.6316.636,232,400
Dec 25, 202416.7816.8316.5016.6616.667,721,100
Dec 24, 202416.8817.0616.6816.8116.8113,348,892
Dec 23, 202416.8617.2716.8016.8416.8412,190,048
Dec 20, 202417.1417.1616.7316.8616.8610,883,152
Dec 19, 202416.6517.1516.6517.1117.1114,412,000
Dec 18, 202416.5816.8616.5016.7816.7811,179,700
Dec 17, 202416.5416.6516.3016.5416.5410,810,953
Dec 16, 202416.7916.8816.2716.6216.6219,347,200
Dec 13, 202417.0917.2016.8016.8116.8115,406,600
Dec 12, 202416.5117.1916.3517.0917.0929,523,649
Dec 11, 202416.0016.5215.9316.5116.5123,375,495
Dec 10, 202416.3416.3915.9115.9315.9313,008,025
Dec 9, 202416.0716.2815.9015.9915.9910,117,288
Dec 6, 202415.6316.0315.6315.9715.9712,627,242
Dec 5, 202415.8015.8315.6115.6615.6612,333,400
Dec 4, 202415.9115.9915.7215.8115.8110,840,000
Dec 3, 202416.0916.2015.7316.0016.0014,713,300
Dec 2, 202415.6016.2315.4716.0016.0020,430,841
Nov 29, 202415.2515.7915.2115.4815.4823,232,833
Nov 28, 202415.5915.6415.2715.2715.2711,619,722
Nov 27, 202415.3615.4515.1215.4515.4512,994,691
Nov 26, 202415.6415.6615.3315.3815.3816,188,703
Nov 25, 202415.8516.0015.5215.6415.6412,835,386
Nov 22, 202416.3716.4315.8315.8415.8412,558,365
Nov 21, 202416.3416.5516.2516.3416.349,026,146
Nov 20, 202416.4816.5016.1816.3316.3315,181,200
Nov 19, 202416.6016.8816.2616.5116.5113,342,582
Nov 18, 202416.8917.1516.4616.5716.5718,728,454
Nov 15, 202416.4917.3916.4516.9016.9021,382,652
Nov 14, 202416.8717.0816.5216.5316.5311,330,083
Nov 13, 202416.7716.9216.6416.8616.868,959,801
Nov 12, 202417.0717.2916.7816.8416.8413,439,019
Nov 11, 202417.1417.1516.8117.0717.0712,678,905
Nov 8, 202417.7617.8116.9117.1917.1922,523,800
Nov 7, 202417.3717.7317.2517.7117.7112,308,233
Nov 6, 202417.7017.8017.4217.4717.4713,694,300
Nov 5, 202417.2317.8016.9617.7717.7720,364,317
Nov 4, 202416.7317.3016.7317.2317.2317,758,100
Nov 1, 202417.0217.2416.6916.7416.7422,196,597
Oct 31, 202417.2517.6316.9817.0217.0233,995,712
Oct 30, 202416.7117.1016.6516.8816.8812,859,500
Oct 29, 202417.0117.0716.4116.6816.6827,103,634
Oct 28, 202416.6517.2316.6017.2017.2017,695,157
Oct 25, 2024 0.389 Dividend
Oct 25, 202416.6016.7716.4716.6416.6417,180,027
Oct 24, 202416.6017.1916.4216.9916.6017,645,835
Oct 23, 202416.6016.8716.4716.5916.2120,303,432
Oct 22, 202416.6216.8016.4916.6016.2214,787,598
Oct 21, 202416.7417.0516.5516.7016.3216,871,296
Oct 18, 202416.3216.9816.3216.7216.3420,944,241
Oct 17, 202416.6116.8716.4316.4316.0510,943,280
Oct 16, 202416.4916.8016.4616.6016.2211,002,604
Oct 15, 202417.4817.6516.7816.7816.4023,656,754
Oct 14, 202416.9617.6616.7717.4417.0417,516,082
Oct 11, 202417.3417.4916.7116.9616.5717,073,865
Oct 10, 202417.0618.0016.7617.3216.9228,575,783
Oct 9, 202417.5017.8116.6617.0116.6236,597,437
Oct 8, 202420.1920.3017.5817.8117.4050,228,801
Sep 30, 202418.0018.7517.3318.4818.0634,024,047
Sep 27, 202417.0017.4416.8117.4417.049,572,647
Sep 26, 202415.6916.7415.6016.7116.3313,681,593
Sep 25, 202415.9616.1515.6015.6815.329,938,976
Sep 24, 202415.3915.9715.1015.7215.3610,682,860
Sep 23, 202415.0815.3814.9315.2114.866,402,599
Sep 20, 202415.0115.1314.8215.1314.788,134,418
Sep 19, 202415.2415.3814.9415.0614.7214,612,801
Sep 18, 202415.9615.9614.9115.1514.8021,908,731
Sep 13, 202415.7816.1715.7015.9915.629,062,588
Sep 12, 202415.3316.0915.2715.8515.4912,264,654
Sep 11, 202414.8115.3914.4615.3114.9618,050,813
Sep 10, 202414.9815.4514.1314.5514.2219,384,519
Sep 9, 202415.7115.8015.2215.2314.889,998,679
Sep 6, 202415.9216.1215.5815.6415.286,075,928
Sep 5, 202416.1316.2015.7815.9515.587,595,719
Sep 4, 202415.9716.2215.7216.0215.6511,667,349
Sep 3, 202415.4016.3115.4016.0815.7115,255,458
Sep 2, 202415.9216.0815.3915.4615.1112,194,958
Aug 30, 202415.5016.4015.3015.9315.5718,878,453
Aug 29, 202414.4415.1214.3414.9814.648,596,451
Aug 28, 202414.3214.5614.0814.4214.095,917,789
Aug 27, 202414.9915.0014.3014.4414.1112,696,556
Aug 26, 202414.8215.2314.6415.0914.746,441,508
Aug 23, 202414.4414.8014.3814.6914.355,150,800
Aug 22, 202414.6714.7014.3614.4014.075,985,900
Aug 21, 202414.5214.8614.4814.7314.395,496,400
Aug 20, 202414.7914.8914.4314.4914.165,353,463
Aug 19, 202414.9615.2214.7914.8614.525,712,200
Aug 16, 202415.2015.2914.9514.9814.645,287,700
Aug 15, 202415.1315.4615.0015.2014.856,895,200
Aug 14, 202415.4015.4715.1315.1414.794,913,400
Aug 13, 202415.7215.9115.3315.4715.125,397,900
Aug 12, 202415.4215.8315.2515.7615.405,614,625
Aug 9, 202415.6715.8915.1715.5015.158,570,923
Aug 8, 202414.7915.6714.7315.5415.1815,880,654
Aug 7, 202415.2215.2214.8214.9214.5811,535,940
Aug 6, 202415.5015.6415.0315.1614.815,317,717
Aug 5, 202415.6315.8815.3015.3615.015,148,401
Aug 2, 202415.7816.0015.6115.7515.396,118,409
Aug 1, 202416.1516.1515.7315.7715.416,415,552
Jul 31, 202415.6016.1315.4516.0315.668,237,400
Jul 30, 202415.4216.0015.1815.6215.2610,767,982
Jul 29, 202415.2715.6115.2515.4715.1210,162,986
Jul 26, 202415.0315.2914.8615.2514.9010,655,106
Jul 25, 202414.9515.1414.8015.0414.7012,392,956
Jul 24, 202414.9015.2614.7015.0414.7017,161,666
Jul 23, 202415.7615.8314.4614.9814.6425,830,015
Jul 22, 202416.3416.4115.6115.7015.3415,583,612
Jul 19, 202416.5316.5316.2016.4016.026,574,248
Jul 18, 202416.2516.6216.0816.5916.219,087,300
Jul 17, 202416.8816.9116.2116.2715.9010,846,235
Jul 16, 202417.6317.6316.8016.8516.469,073,337
Jul 15, 202417.1917.5117.0017.4517.0510,379,621
Jul 12, 202418.0518.0516.9817.1016.7124,294,800
Jul 11, 202418.4118.5017.6518.0517.6412,765,668
Jul 10, 202418.4118.7018.1718.2817.865,229,000
Jul 9, 202418.2518.6318.0718.5418.126,962,500
Jul 8, 202418.4118.4718.1018.2517.837,262,809
Jul 5, 202418.6018.6018.6018.6018.17-
Jul 4, 202418.9118.9718.4718.6018.1711,579,519
Jul 3, 202420.2020.2518.7118.8018.3715,456,181
Jul 2, 202420.7521.0119.9420.1919.7311,288,537
Jul 1, 202420.4320.9720.3520.7120.2411,105,449
Jun 28, 202419.5220.6319.5220.3519.8815,022,779
Jun 27, 202419.3019.8519.2019.6519.209,005,600
Jun 26, 202419.3119.3518.9019.1318.697,437,517
Jun 25, 202419.3619.6819.2519.3718.933,744,581
Jun 24, 202419.4719.7019.1019.4018.965,637,800
Jun 21, 202419.1819.6819.1519.4719.025,279,308
Jun 20, 202419.4819.6419.0319.1818.744,901,876
Jun 19, 202419.7419.8719.3719.5619.114,515,530
Jun 18, 202419.5819.8019.3319.7019.256,016,162
Jun 17, 202419.1019.6719.1019.5019.058,152,100
Jun 14, 202419.2919.5319.1719.3918.958,742,924
Jun 13, 202419.7819.7819.1619.3118.877,539,865

Related Tickers

9301.T Mitsubishi Logistics Corporation
1,162.00
+0.78%
 
9037.T Hamakyorex Co., Ltd.
1,333.00
+1.14%
 
III.BK Triple i Logistics Public Company Limited
4.6800
-0.43%
 
9065.T Sankyu Inc.
7,490.00
+0.32%
 
9364.T Kamigumi Co., Ltd.
4,012.00
-0.07%
 
WICE.BK Wice Logistics Public Company Limited
2.9400
-2.65%
 
9072.T NIKKON Holdings Co.,Ltd.
3,228.00
+0.75%
 
5140.KL TASCO Berhad
0.5000
0.00%
 
6123.HK YTO International Express and Supply Chain Technology Limited
1.100
+1.85%
 
5609.TWO Dimerco Express Corporation
74.80
-1.32%