Singapore markets close in 56 minutes
Straits Times Index
3,259.17 -40.87 (-1.24%) Nikkei
38,202.37 -632.73 (-1.63%) Hang Seng
18,322.01 -157.36 (-0.85%) FTSE 100
8,347.19 +33.52 (+0.40%) Bitcoin USD
62,157.76 -1,504.70 (-2.36%) CMC Crypto 200
1,291.36 -3.31 (-0.26%)
Eastern Air Logistics Co., Ltd. (601156.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 19.41 | 20.66 | 19.01 | 20.53 | 20.53 | 26,595,603 |
| 07 May 2024 | 18.89 | 19.30 | 18.72 | 19.17 | 19.17 | 14,196,534 |
| 06 May 2024 | 18.37 | 19.15 | 17.84 | 18.93 | 18.93 | 20,588,284 |
| 30 Apr 2024 | 17.35 | 18.50 | 17.35 | 18.30 | 18.30 | 22,704,884 |
| 29 Apr 2024 | 18.62 | 18.88 | 18.15 | 18.49 | 18.49 | 19,270,957 |
| 26 Apr 2024 | 18.50 | 18.83 | 18.34 | 18.69 | 18.69 | 20,267,575 |
| 25 Apr 2024 | 18.18 | 18.53 | 18.11 | 18.50 | 18.50 | 17,971,700 |
| 24 Apr 2024 | 17.62 | 18.26 | 17.15 | 18.18 | 18.18 | 29,585,351 |
| 23 Apr 2024 | 16.70 | 16.90 | 16.40 | 16.79 | 16.79 | 9,485,484 |
| 22 Apr 2024 | 16.74 | 17.20 | 16.66 | 16.89 | 16.89 | 8,191,400 |
| 19 Apr 2024 | 16.92 | 16.99 | 16.58 | 16.78 | 16.78 | 13,912,917 |
| 18 Apr 2024 | 17.42 | 17.74 | 16.91 | 16.98 | 16.98 | 14,307,215 |
| 17 Apr 2024 | 17.12 | 17.52 | 16.90 | 17.50 | 17.50 | 9,982,010 |
| 16 Apr 2024 | 17.86 | 17.89 | 17.00 | 17.02 | 17.02 | 12,893,516 |
| 15 Apr 2024 | 17.23 | 18.08 | 17.05 | 17.68 | 17.68 | 14,624,337 |
| 12 Apr 2024 | 17.10 | 17.49 | 17.10 | 17.27 | 17.27 | 7,471,298 |
| 11 Apr 2024 | 17.30 | 17.42 | 16.98 | 17.08 | 17.08 | 11,545,201 |
| 10 Apr 2024 | 17.02 | 17.41 | 17.02 | 17.32 | 17.32 | 9,181,472 |
| 09 Apr 2024 | 17.10 | 17.48 | 17.00 | 17.10 | 17.10 | 11,320,764 |
| 08 Apr 2024 | 17.50 | 17.50 | 16.67 | 17.10 | 17.10 | 27,120,215 |
| 03 Apr 2024 | 18.30 | 18.68 | 17.80 | 17.97 | 17.97 | 21,276,988 |
| 02 Apr 2024 | 18.10 | 18.47 | 18.01 | 18.26 | 18.26 | 19,779,843 |
| 01 Apr 2024 | 17.22 | 18.36 | 16.96 | 18.29 | 18.29 | 29,551,154 |
| 29 Mar 2024 | 16.51 | 17.57 | 16.46 | 17.19 | 17.19 | 16,196,568 |
| 28 Mar 2024 | 16.93 | 17.05 | 16.41 | 16.52 | 16.52 | 25,721,077 |
| 27 Mar 2024 | 15.90 | 17.12 | 15.90 | 16.71 | 16.71 | 37,831,808 |
| 26 Mar 2024 | 15.89 | 16.05 | 15.40 | 15.56 | 15.56 | 11,149,272 |
| 25 Mar 2024 | 15.88 | 16.29 | 15.70 | 15.96 | 15.96 | 18,936,577 |
| 22 Mar 2024 | 16.62 | 16.66 | 15.79 | 15.88 | 15.88 | 17,816,436 |
| 21 Mar 2024 | 17.34 | 17.36 | 16.58 | 16.72 | 16.72 | 12,852,710 |
| 20 Mar 2024 | 16.18 | 17.25 | 16.11 | 17.20 | 17.20 | 23,059,628 |
| 19 Mar 2024 | 16.58 | 16.66 | 16.07 | 16.19 | 16.19 | 14,943,391 |
| 18 Mar 2024 | 15.98 | 16.79 | 15.93 | 16.70 | 16.70 | 17,879,178 |
| 15 Mar 2024 | 15.93 | 16.08 | 15.80 | 15.97 | 15.97 | 9,623,064 |
| 14 Mar 2024 | 15.96 | 16.57 | 15.86 | 16.11 | 16.11 | 16,230,561 |
| 13 Mar 2024 | 15.69 | 16.04 | 15.57 | 15.96 | 15.96 | 12,783,263 |
| 12 Mar 2024 | 15.53 | 15.81 | 15.45 | 15.64 | 15.64 | 15,574,461 |
| 11 Mar 2024 | 16.00 | 16.15 | 15.39 | 15.52 | 15.52 | 21,338,575 |
| 08 Mar 2024 | 16.03 | 16.30 | 15.70 | 16.25 | 16.25 | 13,337,162 |
| 07 Mar 2024 | 15.86 | 16.34 | 15.75 | 15.90 | 15.90 | 12,573,058 |
| 06 Mar 2024 | 15.72 | 16.11 | 15.68 | 15.87 | 15.87 | 11,307,413 |
| 05 Mar 2024 | 16.00 | 16.05 | 15.60 | 15.81 | 15.81 | 15,253,015 |
| 04 Mar 2024 | 15.35 | 16.39 | 15.19 | 16.12 | 16.12 | 27,130,135 |
| 01 Mar 2024 | 15.51 | 15.54 | 14.91 | 15.40 | 15.40 | 17,084,192 |
| 29 Feb 2024 | 15.48 | 15.72 | 15.31 | 15.52 | 15.52 | 14,535,663 |
| 28 Feb 2024 | 15.61 | 15.91 | 15.40 | 15.40 | 15.40 | 13,150,884 |
| 27 Feb 2024 | 15.85 | 15.89 | 15.45 | 15.67 | 15.67 | 18,160,588 |
| 26 Feb 2024 | 16.33 | 16.58 | 15.74 | 15.84 | 15.84 | 26,228,391 |
| 23 Feb 2024 | 16.80 | 16.99 | 16.60 | 16.60 | 16.60 | 10,385,571 |
| 22 Feb 2024 | 16.83 | 17.05 | 16.68 | 16.90 | 16.90 | 8,297,671 |
| 21 Feb 2024 | 16.80 | 17.45 | 16.68 | 16.94 | 16.94 | 13,485,370 |
| 20 Feb 2024 | 16.30 | 17.13 | 16.17 | 17.01 | 17.01 | 15,936,904 |
| 19 Feb 2024 | 16.31 | 16.80 | 15.87 | 16.49 | 16.49 | 16,079,026 |
| 08 Feb 2024 | 16.19 | 16.96 | 15.82 | 15.88 | 15.88 | 21,716,832 |
| 07 Feb 2024 | 15.53 | 16.30 | 15.25 | 16.28 | 16.28 | 25,691,315 |
| 06 Feb 2024 | 13.80 | 15.44 | 13.60 | 15.38 | 15.38 | 20,631,130 |
| 05 Feb 2024 | 14.27 | 14.67 | 13.55 | 14.08 | 14.08 | 19,643,525 |
| 02 Feb 2024 | 15.41 | 15.60 | 14.33 | 14.71 | 14.71 | 17,007,967 |
| 01 Feb 2024 | 15.07 | 15.60 | 14.86 | 15.33 | 15.33 | 13,036,600 |
| 31 Jan 2024 | 15.55 | 15.92 | 15.00 | 15.15 | 15.15 | 14,510,900 |
| 30 Jan 2024 | 15.77 | 16.25 | 15.66 | 15.70 | 15.70 | 17,597,451 |
| 29 Jan 2024 | 17.00 | 17.29 | 15.67 | 15.85 | 15.85 | 38,036,853 |
| 26 Jan 2024 | 17.50 | 17.53 | 17.13 | 17.37 | 17.37 | 17,228,976 |
| 25 Jan 2024 | 17.03 | 17.67 | 16.84 | 17.62 | 17.62 | 31,839,163 |
| 24 Jan 2024 | 16.85 | 17.38 | 16.50 | 17.28 | 17.28 | 33,574,723 |
| 23 Jan 2024 | 15.23 | 16.75 | 15.21 | 16.69 | 16.69 | 28,085,923 |
| 22 Jan 2024 | 16.02 | 16.45 | 15.30 | 15.46 | 15.46 | 25,609,549 |
| 19 Jan 2024 | 15.80 | 15.95 | 15.48 | 15.84 | 15.84 | 16,591,383 |
| 18 Jan 2024 | 16.04 | 16.07 | 15.30 | 15.81 | 15.81 | 25,150,013 |
| 17 Jan 2024 | 15.90 | 16.55 | 15.70 | 16.05 | 16.05 | 32,962,660 |
| 16 Jan 2024 | 14.92 | 15.99 | 14.75 | 15.89 | 15.89 | 36,406,325 |
| 15 Jan 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 12 Jan 2024 | 14.69 | 14.94 | 14.54 | 14.57 | 14.57 | 7,975,614 |
| 11 Jan 2024 | 14.36 | 14.75 | 14.33 | 14.69 | 14.69 | 11,103,910 |
| 10 Jan 2024 | 14.49 | 14.58 | 14.33 | 14.34 | 14.34 | 5,633,287 |
| 09 Jan 2024 | 14.28 | 14.67 | 14.20 | 14.50 | 14.50 | 10,058,019 |
| 08 Jan 2024 | 14.39 | 14.60 | 14.25 | 14.30 | 14.30 | 7,675,266 |
| 05 Jan 2024 | 14.74 | 14.81 | 14.34 | 14.46 | 14.46 | 11,446,726 |
| 04 Jan 2024 | 14.55 | 14.85 | 14.49 | 14.78 | 14.78 | 9,736,295 |
| 03 Jan 2024 | 14.86 | 14.92 | 14.46 | 14.60 | 14.60 | 13,787,723 |
| 02 Jan 2024 | 14.77 | 15.09 | 14.67 | 15.00 | 15.00 | 12,752,687 |
| 29 Dec 2023 | 14.81 | 14.98 | 14.69 | 14.78 | 14.78 | 10,544,656 |
| 28 Dec 2023 | 14.95 | 15.15 | 14.73 | 14.77 | 14.77 | 14,387,803 |
| 27 Dec 2023 | 14.45 | 15.02 | 14.45 | 15.00 | 15.00 | 22,670,634 |
| 26 Dec 2023 | 14.58 | 14.77 | 14.20 | 14.38 | 14.38 | 17,561,107 |
| 25 Dec 2023 | 14.80 | 14.95 | 14.49 | 14.58 | 14.58 | 13,796,845 |
| 22 Dec 2023 | 15.12 | 15.12 | 14.72 | 14.89 | 14.89 | 13,592,015 |
| 21 Dec 2023 | 14.82 | 15.25 | 14.70 | 14.99 | 14.99 | 20,647,481 |
| 20 Dec 2023 | 15.15 | 15.39 | 14.80 | 14.88 | 14.88 | 17,929,327 |
| 19 Dec 2023 | 15.36 | 15.42 | 14.61 | 14.99 | 14.99 | 30,459,855 |
| 18 Dec 2023 | 15.65 | 15.84 | 15.35 | 15.38 | 15.38 | 18,464,737 |
| 15 Dec 2023 | 15.56 | 15.81 | 15.35 | 15.51 | 15.51 | 27,153,917 |
| 14 Dec 2023 | 15.86 | 16.23 | 15.65 | 15.75 | 15.75 | 29,412,491 |
| 13 Dec 2023 | 15.48 | 16.24 | 15.43 | 15.92 | 15.92 | 46,798,127 |
| 12 Dec 2023 | 15.28 | 15.69 | 15.10 | 15.48 | 15.48 | 38,252,981 |
| 11 Dec 2023 | 14.24 | 15.28 | 14.12 | 15.24 | 15.24 | 47,596,955 |
| 08 Dec 2023 | 14.45 | 14.70 | 14.20 | 14.26 | 14.26 | 27,643,579 |
| 07 Dec 2023 | 14.43 | 14.95 | 14.43 | 14.61 | 14.61 | 40,517,074 |
| 06 Dec 2023 | 13.99 | 14.71 | 13.69 | 14.43 | 14.43 | 42,841,274 |
| 05 Dec 2023 | 14.08 | 14.27 | 13.80 | 13.85 | 13.85 | 34,808,347 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.