Skip to main content
Air China Limited (SHA:601111)
China flag China · Delayed Price · Currency is CNY
8.29
-0.09 (-1.07%)
At close: Dec 5, 2025

Air China Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.348.378.218.298.29-1.07%44,984,795
Dec 4, 20258.398.458.308.388.38-0.24%29,923,110
Dec 3, 20258.328.508.258.408.400.60%45,732,530
Dec 2, 20258.388.488.318.358.35-1.30%48,495,750
Dec 1, 20258.018.508.008.468.465.35%109,556,000
Nov 28, 20258.068.117.968.038.03-0.37%55,601,190
Nov 27, 20258.108.147.968.068.06-0.25%66,678,420
Nov 26, 20258.108.288.018.088.080.25%88,310,191
Nov 25, 20258.378.388.018.068.06-3.01%95,164,530
Nov 24, 20258.458.548.298.318.31-1.66%59,858,490
Nov 21, 20258.608.678.438.458.45-2.09%60,668,820
Nov 20, 20258.788.898.608.638.63-1.60%52,616,630
Nov 19, 20258.699.008.668.778.770.69%68,205,880
Nov 18, 20258.728.828.518.718.710.11%54,225,010
Nov 17, 20258.588.758.488.708.70-0.68%49,647,220
Nov 14, 20258.798.888.698.768.76-1.02%39,806,450
Nov 13, 20258.768.918.758.858.851.26%56,048,410
Nov 12, 20258.688.868.668.748.740.11%59,758,800
Nov 11, 20258.788.798.648.738.73-0.68%52,257,580
Nov 10, 20258.308.958.308.798.795.90%116,059,800
Nov 7, 20258.308.428.258.308.30-0.12%38,948,020
Nov 6, 20258.268.428.238.318.310.61%45,933,240
Nov 5, 20258.058.298.028.268.261.98%54,935,880
Nov 4, 20258.128.348.068.108.10-0.25%69,359,760
Nov 3, 20257.798.127.778.128.123.31%112,748,200
Oct 31, 20258.208.207.837.867.86-8.07%250,843,300
Oct 30, 20258.598.708.528.558.55-0.35%49,245,940
Oct 29, 20258.488.628.438.588.580.94%35,596,920
Oct 28, 20258.478.688.448.508.500.47%60,986,680
Oct 27, 20258.388.528.308.468.461.08%53,291,340
Oct 24, 20258.548.578.288.378.37-2.45%66,538,330
Oct 23, 20258.488.598.418.588.580.70%50,560,230
Oct 22, 20258.478.628.418.528.520.24%75,103,400
Oct 21, 20258.688.698.378.508.50-2.19%117,190,000
Oct 20, 20258.468.788.468.698.692.72%136,631,500
Oct 17, 20258.338.528.268.468.461.32%123,583,800
Oct 16, 20258.278.398.218.358.350.97%102,743,100
Oct 15, 20257.758.307.698.278.276.99%157,080,800
Oct 14, 20257.727.827.687.737.73-49,210,770
Oct 13, 20257.697.767.667.737.73-1.65%60,918,850
Oct 10, 20257.867.977.837.867.86-1.26%59,462,390
Oct 9, 20257.767.997.597.967.960.63%130,365,900
Sep 30, 20257.757.937.697.917.911.93%69,654,820
Sep 29, 20257.797.817.717.767.76-0.26%56,894,910
Sep 26, 20257.737.847.647.787.780.26%43,829,010
Sep 25, 20257.687.797.637.767.760.65%54,845,290
Sep 24, 20257.777.797.647.717.71-1.28%63,136,410
Sep 23, 20257.877.877.667.817.81-0.89%51,628,370
Sep 22, 20257.857.917.777.887.880.51%54,331,680
Sep 19, 20257.807.857.747.847.840.38%44,782,230
Sep 18, 20258.098.097.747.817.81-3.46%85,951,200
Sep 17, 20257.928.117.898.098.092.15%80,253,850
Sep 16, 20257.807.987.787.927.921.67%71,457,820
Sep 15, 20257.777.887.757.797.79-0.26%59,196,100
Sep 12, 20257.747.827.717.817.811.17%78,016,040
Sep 11, 20257.707.747.617.727.72-0.13%61,565,830
Sep 10, 20257.697.797.627.737.730.13%69,704,850
Sep 9, 20257.707.757.667.727.72-0.13%72,086,980
Sep 8, 20257.397.777.387.737.734.32%172,793,700
Sep 5, 20257.387.427.317.417.410.54%70,425,190
Sep 4, 20257.377.407.317.377.37-0.27%57,993,510
Sep 3, 20257.477.507.357.397.39-0.81%53,052,700
Sep 2, 20257.487.537.417.457.45-0.40%60,798,220
Sep 1, 20257.567.577.457.487.48-0.93%61,783,340
Aug 29, 20257.587.707.557.557.55-97,784,120
Aug 28, 20257.517.577.407.557.550.40%71,798,990
Aug 27, 20257.577.697.517.527.52-0.92%95,191,100
Aug 26, 20257.537.637.497.597.590.66%100,725,500
Aug 25, 20257.407.547.397.547.541.89%121,593,800
Aug 22, 20257.507.527.327.407.40-1.60%131,554,600
Aug 21, 20257.537.607.487.527.52-0.13%70,336,190
Aug 20, 20257.497.547.457.537.530.53%68,972,070
Aug 19, 20257.447.537.407.497.490.54%83,100,460
Aug 18, 20257.387.487.367.457.451.09%105,068,500
Aug 15, 20257.257.437.227.377.371.52%126,678,600
Aug 14, 20257.327.347.237.267.26-0.95%68,467,420
Aug 13, 20257.317.377.287.337.330.55%77,450,800
Aug 12, 20257.287.317.277.297.29-0.14%42,565,250
Aug 11, 20257.297.307.247.307.300.14%60,685,950
Aug 8, 20257.307.307.257.297.290.14%32,386,830
Aug 7, 20257.257.317.247.287.280.28%54,871,270
Aug 6, 20257.277.297.227.267.26-0.14%40,392,030
Aug 5, 20257.237.297.227.277.270.55%49,256,870
Aug 4, 20257.197.237.177.237.230.28%52,835,270
Aug 1, 20257.257.277.187.217.21-0.83%72,475,460
Jul 31, 20257.417.427.257.277.27-2.15%110,360,100
Jul 30, 20257.437.477.407.437.43-0.13%64,710,910
Jul 29, 20257.537.567.417.447.44-1.46%82,169,100
Jul 28, 20257.647.717.557.557.55-1.05%80,156,630
Jul 25, 20257.647.697.597.637.63-75,051,330
Jul 24, 20257.577.677.547.637.630.13%81,935,140
Jul 23, 20257.587.787.577.627.621.87%207,889,300
Jul 22, 20257.457.497.407.487.480.27%83,345,020
Jul 21, 20257.397.477.377.467.460.81%77,698,320
Jul 18, 20257.387.417.367.407.400.27%44,830,860
Jul 17, 20257.467.487.357.387.38-1.34%91,814,600
Jul 16, 20257.407.537.397.487.480.67%104,776,500
Jul 15, 20257.497.537.327.437.43-0.67%115,826,700
Jul 14, 20257.497.537.467.487.48-0.13%61,174,890
Jul 11, 20257.537.607.497.497.49-0.13%115,031,700