Eastern Air Logistics

东航物流 SH601156 Forward-adjusted MAIN R Margin-eligible · 2022-10-24

18.39 +0.33 (+1.83%)

Sectors

ThemeCold Chain Logistics +0.44% IndustryLogistics -0.08% RegionPudong +0.50%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

18.04

High

18.56

Low

18.04

Prev close

18.06

Amplitude

2.88%

Volume

5.2M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

18.30

MA10

18.20

MA20

18.51

MA60

17.75

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	18.04	18.56	18.04	18.39	5M
2	2026-09-29	18.58	18.58	17.96	18.06	8M
3	2026-09-28	18.21	18.62	18.08	18.45	11M
4	2026-09-24	18.31	18.59	18.18	18.21	4M
5	2026-09-23	18.13	18.51	18.07	18.40	5M
6	2026-09-22	18.15	18.43	18.10	18.13	6M
7	2026-09-21	18.04	18.28	18.00	18.09	6M
8	2026-09-18	17.98	18.21	17.94	18.08	4M
9	2026-09-17	18.25	18.35	17.90	17.96	6M
10	2026-09-16	18.03	18.31	17.71	18.25	11M
11	2026-09-15	18.30	18.49	17.87	17.89	14M
12	2026-09-14	18.88	18.97	18.26	18.32	15M

52W

Data range

14.32 79.2% 19.46

High/low over the last 250 trading days, and where the price sits.

← Stocks