Eastern Air Logistics Co., Ltd. - 601156.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	19.14	18.66	18.66	19.26	18.64	6.14M
February 12, 2026	19.27	19.26	19.26	19.63	19.18	6.61M
February 11, 2026	18.81	19.25	19.25	19.38	18.81	6.79M
February 10, 2026	19	18.97	18.97	19.11	18.72	6.84M
February 09, 2026	18.45	19.05	19.05	19.16	18.41	9.7M
February 06, 2026	18.44	18.46	18.46	18.66	18.33	7.24M
February 05, 2026	18.79	18.58	18.58	18.79	18.39	5.18M
February 04, 2026	18.28	18.68	18.68	18.83	18.2	6.93M
February 03, 2026	18.25	18.3	18.3	18.37	18.04	11.72M
February 02, 2026	18.61	17.8	17.8	18.67	17.75	10.05M
January 30, 2026	18.72	18.61	18.61	18.97	18.42	9.96M
January 29, 2026	19	18.72	18.72	19	18.64	11.31M
January 28, 2026	18.78	19.01	19.01	19.17	18.66	10.11M
January 27, 2026	19	18.8	18.8	19	18.76	7.2M
January 26, 2026	19.02	19.06	19.06	19.17	18.86	12.04M
January 23, 2026	19.26	19.09	19.09	19.35	18.98	12.63M
January 22, 2026	19.22	19.22	19.22	19.38	19.2	6.87M
January 21, 2026	19.4	19.33	19.33	19.52	19.09	7.01M
January 20, 2026	19.13	19.4	19.4	19.55	19	11.76M
January 19, 2026	18.38	19.03	19.03	19.1	18.32	15.73M
January 16, 2026	18.9	18.42	18.42	18.95	18.29	9.15M
January 15, 2026	18.2	18.8	18.8	19.01	18.2	12.65M
January 14, 2026	18.54	18.42	18.42	18.63	18.27	14.19M
January 13, 2026	18.02	18.5	18.5	18.7	18	19.66M
January 12, 2026	18.13	18.02	18.02	18.32	17.92	10.97M
January 09, 2026	18.2	18.13	18.13	18.31	17.9	15.07M
January 08, 2026	18.55	18.29	18.29	18.56	18.22	7.63M
January 07, 2026	18.71	18.55	18.55	18.75	18.43	7.16M
January 06, 2026	18.43	18.61	18.61	18.76	18.34	10.11M
January 05, 2026	18.42	18.45	18.45	18.57	18.28	8.84M
December 31, 2025	18.27	18.41	18.41	18.54	18.16	7.82M
December 30, 2025	18.05	18.27	18.27	18.42	18	9.92M
December 29, 2025	18.4	18.07	18.07	18.45	18.06	9.02M
December 26, 2025	18.5	18.44	18.44	18.6	18.36	6.27M
December 25, 2025	18	18.41	18.41	18.6	17.9	7.93M
December 24, 2025	17.98	18.1	18.1	18.13	17.88	6.44M
December 23, 2025	18.15	17.98	17.98	18.39	17.9	11.65M
December 22, 2025	17.97	18.25	18.25	18.5	17.78	12.35M
December 19, 2025	17.77	17.93	17.93	17.97	17.55	7.59M
December 18, 2025	17.55	17.86	17.86	17.98	17.39	9.92M
December 17, 2025	17.09	17.58	17.58	17.58	16.98	13.24M
December 16, 2025	17.19	17.09	17.09	17.23	16.92	8.9M
December 15, 2025	17.2	17.12	17.12	17.26	16.98	8.61M
December 12, 2025	16.8	17.12	17.12	17.22	16.62	18.01M
December 11, 2025	16.78	16.88	16.88	17.07	16.69	13.28M
December 10, 2025	16.2	16.8	16.8	16.88	16.2	16.5M
December 09, 2025	16.49	16.23	16.23	16.55	16.22	7.18M
December 08, 2025	16.45	16.43	16.43	16.49	16.28	5.96M
December 05, 2025	16.45	16.39	16.39	16.45	16.23	6.43M
December 04, 2025	16.42	16.43	16.43	16.57	16.36	7M
December 03, 2025	16.43	16.42	16.42	16.49	16.35	5.09M
December 02, 2025	16.5	16.42	16.42	16.59	16.36	5.85M
December 01, 2025	16.39	16.46	16.46	16.64	16.26	9.12M
November 28, 2025	16.41	16.41	16.41	16.48	16.34	4.66M
November 27, 2025	16.36	16.41	16.41	16.66	16.32	6.4M
November 26, 2025	16.49	16.39	16.39	16.65	16.34	7.61M
November 25, 2025	16.3	16.3	16.3	16.42	16.16	6.94M
November 24, 2025	16.32	16.29	16.29	16.58	16.25	8.46M
November 21, 2025	16.52	16.31	16.31	16.6	16.3	10.4M
November 20, 2025	16.63	16.54	16.54	16.7	16.51	6.19M

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