Stock listing
Shanghai:601156 Eastern Air Logistics Co. Ltd. (东航物流) 股价
Follow Eastern Air Logistics Co. Ltd. into a list and get an email when it puts out news.
Share price · SSE:601156
¥18.49 CNY -0.11 (-0.6%)
Close on Nov 2, 2026
- Day range
- ¥17.96 – ¥18.72 CNYNov 2, 2026
- Volume
- 16.17M sharesNov 2, 2026
- Market cap
- ¥29.35B CNYAt the close on Nov 2, 2026 · price × 1.59B shares outstanding
- 52-week range
- ¥15.12 – ¥19.63 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥155.2M CNYMedian day 7.60M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:601156 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥18.49 | -0.11 | -0.6% | ¥18.50 | ¥18.72 | ¥17.96 | 16,169,300 | |
| ¥18.60 | +0.38 | +2.1% | ¥18.31 | ¥18.80 | ¥17.99 | 8,447,800 | |
| ¥18.22 | -0.40 | -2.1% | ¥18.62 | ¥18.71 | ¥17.97 | 9,101,461 | |
| ¥18.62 | +0.07 | +0.4% | ¥18.59 | ¥18.89 | ¥18.58 | 6,334,800 | |
| ¥18.55 | +0.05 | +0.3% | ¥18.57 | ¥18.70 | ¥18.42 | 5,394,708 | |
| ¥18.50 | +0.63 | +3.5% | ¥17.80 | ¥18.62 | ¥17.70 | 8,983,623 | |
| ¥17.87 | +0.12 | +0.7% | ¥17.69 | ¥17.95 | ¥17.50 | 6,942,302 | |
| ¥17.75 | -0.25 | -1.4% | ¥17.94 | ¥17.98 | ¥17.62 | 5,550,300 | |
| ¥18.00 | -0.10 | -0.6% | ¥18.25 | ¥18.25 | ¥17.75 | 6,460,100 | |
| ¥18.10 | -0.11 | -0.6% | ¥18.18 | ¥18.30 | ¥18.00 | 4,790,600 | |
| ¥18.21 | +0.32 | +1.8% | ¥17.85 | ¥18.33 | ¥17.70 | 5,781,400 | |
| ¥17.89 | +0.04 | +0.2% | ¥17.88 | ¥18.12 | ¥17.77 | 4,500,200 | |
| ¥17.85 | -0.38 | -2.1% | ¥18.30 | ¥18.30 | ¥17.74 | 5,689,641 | |
| ¥18.23 | -0.09 | -0.5% | ¥18.33 | ¥18.53 | ¥18.20 | 4,877,700 | |
| ¥18.32 | +0.25 | +1.4% | ¥18.10 | ¥18.57 | ¥17.91 | 8,596,000 | |
| ¥18.07 | -0.48 | -2.6% | ¥18.66 | ¥18.75 | ¥17.87 | 8,993,200 | |
| ¥18.55 | +0.08 | +0.4% | ¥18.57 | ¥18.66 | ¥18.35 | 4,691,400 | |
| ¥18.47 | +0.08 | +0.4% | ¥18.57 | ¥18.88 | ¥18.32 | 7,410,547 | |
| ¥18.39 | +0.33 | +1.8% | ¥18.04 | ¥18.56 | ¥18.04 | 5,166,492 | |
| ¥18.06 | -0.39 | -2.1% | ¥18.58 | ¥18.58 | ¥17.96 | 7,614,472 | |
| ¥18.45 | +0.24 | +1.3% | ¥18.21 | ¥18.62 | ¥18.08 | 11,374,205 | |
| ¥18.21 | -0.19 | -1.0% | ¥18.31 | ¥18.59 | ¥18.18 | 4,268,700 | |
| ¥18.40 | +0.27 | +1.5% | ¥18.13 | ¥18.51 | ¥18.07 | 4,841,407 | |
| ¥18.13 | +0.04 | +0.2% | ¥18.15 | ¥18.43 | ¥18.10 | 6,068,949 | |
| ¥18.09 | +0.01 | +0.1% | ¥18.04 | ¥18.28 | ¥18.00 | 5,969,508 | |
| ¥18.08 | +0.12 | +0.7% | ¥17.98 | ¥18.21 | ¥17.94 | 4,433,896 | |
| ¥17.96 | -0.29 | -1.6% | ¥18.25 | ¥18.35 | ¥17.90 | 5,973,328 | |
| ¥18.25 | +0.36 | +2.0% | ¥18.03 | ¥18.31 | ¥17.71 | 10,561,640 | |
| ¥17.89 | -0.43 | -2.3% | ¥18.30 | ¥18.49 | ¥17.87 | 13,602,012 | |
| ¥18.32 | -0.58 | -3.1% | ¥18.88 | ¥18.97 | ¥18.26 | 14,529,600 | |
| ¥18.90 | -0.13 | -0.7% | ¥18.98 | ¥18.98 | ¥18.51 | 10,941,240 | |
| ¥19.03 | -0.07 | -0.4% | ¥19.10 | ¥19.23 | ¥18.88 | 6,142,200 | |
| ¥19.10 | +0.22 | +1.2% | ¥18.88 | ¥19.27 | ¥18.80 | 5,466,807 | |
| ¥18.88 | -0.08 | -0.4% | ¥18.91 | ¥19.10 | ¥18.80 | 5,717,000 | |
| ¥18.96 | -0.29 | -1.5% | ¥19.29 | ¥19.42 | ¥18.64 | 12,407,190 | |
| ¥19.25 | +0.17 | +0.9% | ¥19.08 | ¥19.43 | ¥18.99 | 6,441,800 | |
| ¥19.08 | +0.31 | +1.7% | ¥18.83 | ¥19.11 | ¥18.80 | 7,431,133 | |
| ¥18.77 | -0.62 | -3.2% | ¥19.43 | ¥19.45 | ¥18.70 | 10,048,900 | |
| ¥19.39 | +0.35 | +1.8% | ¥19.07 | ¥19.46 | ¥19.07 | 10,443,907 | |
| ¥19.04 | +0.02 | +0.1% | ¥19.28 | ¥19.28 | ¥18.35 | 12,842,800 | |
| ¥19.02 | +0.25 | +1.3% | ¥18.78 | ¥19.06 | ¥18.63 | 7,195,203 | |
| ¥18.77 | -0.04 | -0.2% | ¥18.81 | ¥18.94 | ¥18.64 | 5,543,700 | |
| ¥18.81 | +0.22 | +1.2% | ¥18.50 | ¥18.95 | ¥18.47 | 4,864,400 | |
| ¥18.59 | -0.08 | -0.4% | ¥18.63 | ¥18.92 | ¥18.36 | 10,784,730 | |
| ¥18.67 | +0.11 | +0.6% | ¥18.54 | ¥19.15 | ¥18.45 | 10,589,603 | |
| ¥18.56 | +0.20 | +1.1% | ¥18.28 | ¥18.69 | ¥18.11 | 9,606,128 | |
| ¥18.36 | 0.00 | 0.0% | ¥18.47 | ¥18.75 | ¥18.27 | 6,204,700 | |
| ¥18.36 | -0.47 | -2.5% | ¥18.65 | ¥18.95 | ¥18.31 | 8,474,360 | |
| ¥18.83 | -0.10 | -0.5% | ¥19.00 | ¥19.29 | ¥18.61 | 12,067,157 | |
| ¥18.93 | +1.22 | +6.9% | ¥17.66 | ¥18.95 | ¥17.51 | 18,881,275 | |
| ¥17.71 | -0.20 | -1.1% | ¥17.81 | ¥18.12 | ¥17.68 | 6,123,195 | |
| ¥17.91 | -0.40 | -2.2% | ¥18.30 | ¥18.34 | ¥17.91 | 10,473,015 | |
| ¥18.31 | +0.17 | +0.9% | ¥18.20 | ¥18.74 | ¥18.09 | 10,219,338 | |
| ¥18.14 | +0.27 | +1.5% | ¥17.85 | ¥18.49 | ¥17.75 | 19,674,941 | |
| ¥17.87 | +0.52 | +3.0% | ¥17.35 | ¥17.88 | ¥17.23 | 11,518,029 | |
| ¥17.35 | -0.02 | -0.1% | ¥17.25 | ¥17.44 | ¥17.11 | 8,151,550 | |
| ¥17.37 | +0.33 | +1.9% | ¥17.09 | ¥17.54 | ¥16.85 | 12,460,038 | |
| ¥17.04 | +0.01 | +0.1% | ¥17.03 | ¥17.46 | ¥16.96 | 7,581,044 | |
| ¥17.03 | -0.13 | -0.8% | ¥17.15 | ¥17.25 | ¥16.86 | 7,679,428 | |
| ¥17.16 | +0.09 | +0.5% | ¥17.06 | ¥17.27 | ¥16.93 | 8,425,599 |
- Ticker
- Shanghai:601156
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 29, 2026
(601156)"EASTERN AIR LOGISTICS CO., LTD."Announcement on the Deputy General Manager Being Subject to Detention Measures
Latest news
(601156)"EASTERN AIR LOGISTICS CO., LTD."Announcement on the Deputy General Manager Being Subject to Detention Measures
Oct 29, 2026
Closed ¥18.22 (-2.1%) on Oct 29, 2026
Announcement on Early Repurchase of Aircraft under Finance Lease and Related Party Transactions
Sep 23, 2026
Closed ¥18.40 (+1.5%) on Sep 23, 2026
Announcement on Appointment of Senior Management
Sep 10, 2026
Closed ¥19.03 (-0.4%) on Sep 10, 2026
Announcement on Resolutions of the 7th Meeting of the 3rd Board of Directors in 2026
Aug 31, 2026
Closed ¥19.04 (+0.1%) on Aug 31, 2026
Announcement on Jointly Convening the 2026 Interim Performance Briefing with China Eastern Airlines
Aug 26, 2026
Closed ¥18.81 (+1.2%) on Aug 26, 2026
Announcement on Departure of Senior Management
Aug 4, 2026
Closed ¥17.03 (-0.8%) on Aug 4, 2026
Announcement on Results of Shareholding Reduction by Shareholders
Jul 10, 2026
Closed ¥16.46 (+0.2%) on Jul 10, 2026
Announcement on Implementation of Dividend Distribution for 2025
Jul 8, 2026
Closed ¥17.03 (-2.3%) on Jul 8, 2026
Announcement on Cancellation of Special Accounts for Raised Funds
Jun 27, 2026
Closed ¥16.37 (+0.7%) on Jun 29, 2026
Announcement on Resolutions of the 6th Meeting of the 3rd Board of Directors in 2026
Jun 19, 2026
Closed ¥16.45 (-0.8%) on Jun 22, 2026
Eastern Air Logistics Co. Ltd. on 6ix
- News releases
- 27 in the last 12 months · 63 in all · newest Oct 29, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Eastern Air Logistics Co. Ltd.