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

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 ¥904.92 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,020.34, while ¥1000 invested 1 year ago would be worth ¥1,240.64. This corresponds to total returns of -9.51%, 2.03%, 24.06%, respectively, with annualized returns of -1.9%, 0.4%, 24.06%.

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
August 21, 2026	18.28	18.56	18.56	18.69	18.11	9.61M
August 20, 2026	18.47	18.36	18.36	18.75	18.27	6.2M
August 19, 2026	18.65	18.36	18.36	18.95	18.31	8.47M
August 18, 2026	19	18.83	18.83	19.29	18.61	12.07M
August 17, 2026	17.66	18.93	18.93	18.95	17.51	18.88M
August 14, 2026	17.81	17.71	17.71	18.12	17.68	6.12M
August 13, 2026	18.3	17.91	17.91	18.34	17.91	10.47M
August 12, 2026	18.2	18.31	18.31	18.74	18.09	10.22M
August 11, 2026	17.85	18.14	18.14	18.49	17.75	19.67M
August 10, 2026	17.35	17.87	17.87	17.88	17.23	11.52M
August 07, 2026	17.25	17.35	17.35	17.44	17.11	8.15M
August 06, 2026	17.09	17.37	17.37	17.54	16.85	12.46M
August 05, 2026	17.03	17.04	17.04	17.46	16.96	7.58M
August 04, 2026	17.15	17.03	17.03	17.25	16.86	7.68M
August 03, 2026	17.06	17.16	17.16	17.27	16.93	8.43M
July 31, 2026	16.9	17.07	17.07	17.18	16.75	8.77M
July 30, 2026	17.01	16.99	16.99	17.37	16.89	10.6M
July 29, 2026	16.97	17.02	17.02	17.27	16.94	11.49M
July 28, 2026	17	17.03	17.03	17.07	16.69	7.76M
July 27, 2026	16.41	17	17	17.04	16.2	19.63M
July 23, 2026	15.8	16.23	16.23	16.38	15.73	14.18M
July 22, 2026	16.35	15.88	15.88	16.35	15.71	17.63M
July 21, 2026	16	16.36	16.36	16.45	15.77	14.44M
July 20, 2026	15.7	15.95	15.95	16.35	15.54	17.96M
July 17, 2026	16.01	15.69	15.69	16.19	15.56	13.53M
July 16, 2026	15.84	15.94	15.94	16.17	15.7	10.81M
July 15, 2026	16.8	16.51	16.51	16.95	16.26	16.89M
July 14, 2026	16.52	16.97	16.97	17	16.16	13.56M
July 13, 2026	16.41	16.7	16.7	17.2	16.34	20.28M
July 10, 2026	16.68	16.46	16.46	16.71	16.13	8.59M
July 09, 2026	17	16.42	16.42	17.06	16.33	14.24M
July 08, 2026	17.43	17.03	17.03	17.55	17.01	12.89M
July 07, 2026	17.95	17.43	17.43	18.27	17.4	12.18M
July 06, 2026	17.86	17.95	17.95	18.38	17.6	19.17M
July 03, 2026	17.84	17.8	17.8	18.11	17.67	10.82M
July 02, 2026	17.6	17.81	17.81	18.03	17.33	23.49M
July 01, 2026	16	17.33	17.33	17.64	15.9	27.56M
June 30, 2026	16.49	16.12	16.12	16.59	15.82	13.7M
June 29, 2026	16.11	16.37	16.37	16.47	15.8	9.24M
June 26, 2026	16.5	16.26	16.26	16.99	16.13	9.25M
June 25, 2026	16.35	16.5	16.5	16.82	16.01	12.55M
June 24, 2026	16.69	16.25	16.25	16.76	16.13	8.16M
June 23, 2026	16.4	16.63	16.63	16.92	16.31	10.66M
June 22, 2026	16.61	16.45	16.45	16.64	15.97	15.12M
June 18, 2026	16.62	16.58	16.58	16.98	16.37	11.08M
June 17, 2026	16.95	16.78	16.78	17	16.57	8.92M
June 16, 2026	17.34	16.67	16.67	17.48	16.67	13.04M
June 15, 2026	16.95	17.26	17.26	17.83	16.95	16.36M
June 12, 2026	16.67	16.68	16.68	16.93	16.41	17.22M
June 11, 2026	16.25	16.46	16.46	16.59	16.2	12.32M
June 10, 2026	16.05	16.32	16.32	16.45	16.05	7.27M
June 09, 2026	16.03	16.2	16.2	16.26	15.91	5.92M
June 08, 2026	16.5	15.99	15.99	16.52	15.93	9.28M
June 05, 2026	16.6	16.56	16.56	16.76	16.45	5.69M
June 04, 2026	17	16.61	16.61	17	16.5	6.68M
June 03, 2026	16.78	16.78	16.78	16.98	16.6	7.05M
June 02, 2026	17	16.76	16.76	17.13	16.71	7.6M
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