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

16.76

-0.27(-1.59%)

Updated at June 02 03:00PM

Currency In CNY

601156.SS Historical Return

If you invested ¥1000 in Eastern Air Logistics Co., Ltd. (601156.SS) since IPO date, it would be worth ¥817.16 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥1,292.21, while ¥1000 invested 1 year ago would be worth ¥1,308.35. This corresponds to total returns of -18.28%, 29.22%, 30.84%, respectively, with annualized returns of -3.97%, 8.91%, 30.84%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

601156.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	16.47	17.03	17.03	17.21	16.35	16.64M
May 29, 2026	16.49	16.47	16.47	16.75	16.37	9.72M
May 28, 2026	16.22	16.46	16.46	16.67	16.17	9.16M
May 27, 2026	16.37	16.26	16.26	16.41	16.08	6.8M
May 26, 2026	16.41	16.41	16.41	16.44	16.15	7.46M
May 25, 2026	16.38	16.4	16.4	16.5	16.13	8.02M
May 22, 2026	16.26	16.05	16.05	16.26	15.83	6.95M
May 21, 2026	16.35	15.95	15.95	16.5	15.93	9.42M
May 20, 2026	15.69	16.24	16.24	16.26	15.48	10.24M
May 19, 2026	15.29	15.71	15.71	15.8	15.25	9.56M
May 18, 2026	15.48	15.3	15.3	15.5	15.12	11.97M
May 15, 2026	16	15.52	15.52	16.04	15.43	17.3M
May 14, 2026	16.14	15.95	15.95	16.14	15.84	8.93M
May 13, 2026	16.25	16.1	16.1	16.33	15.82	10.77M
May 12, 2026	16.47	16.17	16.17	16.47	16.09	10.82M
May 11, 2026	16.27	16.47	16.47	16.7	15.98	12.45M
May 08, 2026	16.4	16.27	16.27	16.49	16.15	6.27M
May 07, 2026	16.4	16.45	16.45	16.75	16.29	7.34M
May 06, 2026	16.1	16.34	16.34	16.36	15.98	11.27M
April 30, 2026	16.44	16	16	16.59	15.95	10.4M
April 29, 2026	16.41	16.21	16.21	16.48	16.2	9M
April 28, 2026	16.34	16.41	16.41	16.58	16.2	7.95M
April 27, 2026	16.9	16.5	16.5	17.08	16.34	13.02M
April 24, 2026	17.01	16.92	16.92	17.17	16.76	5.6M
April 23, 2026	17.16	17.06	17.06	17.25	16.97	4.88M
April 22, 2026	17.2	17.23	17.23	17.34	17.1	3.98M
April 21, 2026	16.9	17.18	17.18	17.23	16.9	5.59M
April 20, 2026	16.95	16.93	16.93	17.18	16.89	8.53M
April 17, 2026	17.33	17.05	17.05	17.33	16.96	6.92M
April 16, 2026	17.34	17.33	17.33	17.46	17.12	5.61M
April 15, 2026	17.09	17.34	17.34	17.46	17.09	7.55M
April 14, 2026	16.86	17.01	17.01	17.09	16.85	8.32M
April 13, 2026	17.23	16.82	16.82	17.24	16.51	12.9M
April 10, 2026	17.43	17.29	17.29	17.5	17.29	4.37M
April 09, 2026	17.16	17.31	17.31	17.77	17.16	6.13M
April 08, 2026	17.19	17.42	17.42	17.5	17.02	10.37M
April 07, 2026	16.95	16.84	16.84	17.13	16.61	6.9M
April 03, 2026	17.15	16.89	16.89	17.24	16.85	6.65M
April 02, 2026	17.56	17.2	17.2	17.56	17.16	7.67M
April 01, 2026	17.25	17.58	17.58	17.6	17.25	7.86M
March 31, 2026	17.47	17.17	17.17	17.8	17.09	8.13M
March 30, 2026	17.1	17.52	17.52	17.75	17.08	11.15M
March 27, 2026	17.2	17.25	17.25	17.45	17.15	7.23M
March 26, 2026	17.25	17.25	17.25	17.55	17.19	5.92M
March 25, 2026	17.3	17.25	17.25	17.44	17.15	7.69M
March 24, 2026	17.1	17.18	17.18	17.23	16.91	7.1M
March 23, 2026	17.35	16.9	16.9	17.44	16.72	15.48M
March 20, 2026	17.5	17.51	17.51	17.86	17.45	9.53M
March 19, 2026	18.05	17.4	17.4	18.05	17.34	13.23M
March 18, 2026	18.05	18.15	18.15	18.21	17.92	5.25M
March 17, 2026	18.06	18.01	18.01	18.4	17.91	6.6M
March 16, 2026	18.38	18.06	18.06	18.44	17.89	10.12M
March 13, 2026	18.48	18.4	18.4	18.95	18.39	7.43M
March 12, 2026	18.38	18.6	18.6	18.79	18.37	7.47M
March 11, 2026	18.25	18.46	18.46	18.55	18.04	9.51M
March 10, 2026	18.44	18.4	18.32	18.89	18.34	7.89M
March 09, 2026	18.88	18.71	18.71	19.6	18.47	21.3M
March 06, 2026	18.15	19.05	19.05	19.15	17.98	11.61M
March 05, 2026	18.13	18.14	18.14	18.39	18.04	8.47M
March 04, 2026	18.05	17.93	17.82	18.29	17.85	9.38M