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

Past year +15.4% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits
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
Eastern Air Logistics Co. Ltd. logo

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:601156 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥18.49-0.11-0.6%¥18.50¥18.72¥17.9616,169,300
¥18.60+0.38+2.1%¥18.31¥18.80¥17.998,447,800
¥18.22-0.40-2.1%¥18.62¥18.71¥17.979,101,461
¥18.62+0.07+0.4%¥18.59¥18.89¥18.586,334,800
¥18.55+0.05+0.3%¥18.57¥18.70¥18.425,394,708
¥18.50+0.63+3.5%¥17.80¥18.62¥17.708,983,623
¥17.87+0.12+0.7%¥17.69¥17.95¥17.506,942,302
¥17.75-0.25-1.4%¥17.94¥17.98¥17.625,550,300
¥18.00-0.10-0.6%¥18.25¥18.25¥17.756,460,100
¥18.10-0.11-0.6%¥18.18¥18.30¥18.004,790,600
¥18.21+0.32+1.8%¥17.85¥18.33¥17.705,781,400
¥17.89+0.04+0.2%¥17.88¥18.12¥17.774,500,200
¥17.85-0.38-2.1%¥18.30¥18.30¥17.745,689,641
¥18.23-0.09-0.5%¥18.33¥18.53¥18.204,877,700
¥18.32+0.25+1.4%¥18.10¥18.57¥17.918,596,000
¥18.07-0.48-2.6%¥18.66¥18.75¥17.878,993,200
¥18.55+0.08+0.4%¥18.57¥18.66¥18.354,691,400
¥18.47+0.08+0.4%¥18.57¥18.88¥18.327,410,547
¥18.39+0.33+1.8%¥18.04¥18.56¥18.045,166,492
¥18.06-0.39-2.1%¥18.58¥18.58¥17.967,614,472
¥18.45+0.24+1.3%¥18.21¥18.62¥18.0811,374,205
¥18.21-0.19-1.0%¥18.31¥18.59¥18.184,268,700
¥18.40+0.27+1.5%¥18.13¥18.51¥18.074,841,407
¥18.13+0.04+0.2%¥18.15¥18.43¥18.106,068,949
¥18.09+0.01+0.1%¥18.04¥18.28¥18.005,969,508
¥18.08+0.12+0.7%¥17.98¥18.21¥17.944,433,896
¥17.96-0.29-1.6%¥18.25¥18.35¥17.905,973,328
¥18.25+0.36+2.0%¥18.03¥18.31¥17.7110,561,640
¥17.89-0.43-2.3%¥18.30¥18.49¥17.8713,602,012
¥18.32-0.58-3.1%¥18.88¥18.97¥18.2614,529,600
¥18.90-0.13-0.7%¥18.98¥18.98¥18.5110,941,240
¥19.03-0.07-0.4%¥19.10¥19.23¥18.886,142,200
¥19.10+0.22+1.2%¥18.88¥19.27¥18.805,466,807
¥18.88-0.08-0.4%¥18.91¥19.10¥18.805,717,000
¥18.96-0.29-1.5%¥19.29¥19.42¥18.6412,407,190
¥19.25+0.17+0.9%¥19.08¥19.43¥18.996,441,800
¥19.08+0.31+1.7%¥18.83¥19.11¥18.807,431,133
¥18.77-0.62-3.2%¥19.43¥19.45¥18.7010,048,900
¥19.39+0.35+1.8%¥19.07¥19.46¥19.0710,443,907
¥19.04+0.02+0.1%¥19.28¥19.28¥18.3512,842,800
¥19.02+0.25+1.3%¥18.78¥19.06¥18.637,195,203
¥18.77-0.04-0.2%¥18.81¥18.94¥18.645,543,700
¥18.81+0.22+1.2%¥18.50¥18.95¥18.474,864,400
¥18.59-0.08-0.4%¥18.63¥18.92¥18.3610,784,730
¥18.67+0.11+0.6%¥18.54¥19.15¥18.4510,589,603
¥18.56+0.20+1.1%¥18.28¥18.69¥18.119,606,128
¥18.360.000.0%¥18.47¥18.75¥18.276,204,700
¥18.36-0.47-2.5%¥18.65¥18.95¥18.318,474,360
¥18.83-0.10-0.5%¥19.00¥19.29¥18.6112,067,157
¥18.93+1.22+6.9%¥17.66¥18.95¥17.5118,881,275
¥17.71-0.20-1.1%¥17.81¥18.12¥17.686,123,195
¥17.91-0.40-2.2%¥18.30¥18.34¥17.9110,473,015
¥18.31+0.17+0.9%¥18.20¥18.74¥18.0910,219,338
¥18.14+0.27+1.5%¥17.85¥18.49¥17.7519,674,941
¥17.87+0.52+3.0%¥17.35¥17.88¥17.2311,518,029
¥17.35-0.02-0.1%¥17.25¥17.44¥17.118,151,550
¥17.37+0.33+1.9%¥17.09¥17.54¥16.8512,460,038
¥17.04+0.01+0.1%¥17.03¥17.46¥16.967,581,044
¥17.03-0.13-0.8%¥17.15¥17.25¥16.867,679,428
¥17.16+0.09+0.5%¥17.06¥17.27¥16.938,425,599
Ticker
Shanghai:601156
Asset type
Stock
Exchange
Shanghai
Currency
CNY

What changed lately

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

All Eastern Air Logistics Co. Ltd. news

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.