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

17.06

-0.17(-0.99%)

Updated at April 23 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 ¥831.79 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥1,268.4, while ¥1000 invested 1 year ago would be worth ¥1,397.22. This corresponds to total returns of -16.82%, 26.84%, 39.72%, respectively, with annualized returns of -3.71%, 8.25%, 39.72%.

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
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
March 03, 2026	18.57	18.2	18.2	18.9	18.14	14.78M
March 02, 2026	18.61	18.7	18.7	18.82	18.46	10.48M
February 27, 2026	18.44	19.03	19.03	19.13	18.44	8.35M
February 26, 2026	18.71	18.55	18.55	18.79	18.45	4.72M
February 25, 2026	18.55	18.7	18.7	18.91	18.5	4.96M
February 24, 2026	19	18.52	18.52	19	18.52	6.45M
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