Skip to main content
Air China Limited (SHA:601111)
China flag China · Delayed Price · Currency is CNY
7.31
-0.38 (-4.94%)
Mar 9, 2026, 3:00 PM CST

Air China Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20267.617.747.487.697.690.65%120,929,616
Mar 5, 20267.867.897.567.647.64-1.93%111,689,400
Mar 4, 20267.868.067.767.797.79-1.64%129,778,000
Mar 3, 20268.028.097.817.927.92-2.22%135,258,000
Mar 2, 20268.118.218.018.108.10-3.69%150,628,171
Feb 27, 20268.598.718.308.418.41-1.87%107,151,100
Feb 26, 20268.508.708.498.578.571.18%76,031,840
Feb 25, 20268.478.688.408.478.47-112,953,200
Feb 24, 20268.568.608.428.478.47-0.82%90,270,666
Feb 13, 20268.698.718.518.548.54-1.16%56,602,133
Feb 12, 20268.858.878.608.648.64-2.04%69,684,817
Feb 11, 20269.029.048.778.828.82-2.43%77,216,330
Feb 10, 20269.249.248.809.049.04-1.85%85,625,770
Feb 9, 20269.029.398.999.219.212.11%80,836,780
Feb 6, 20269.079.138.939.029.02-0.66%82,604,923
Feb 5, 20269.009.238.939.089.080.67%111,768,200
Feb 4, 20268.389.068.369.029.027.00%228,543,600
Feb 3, 20268.238.458.108.438.432.93%113,586,600
Feb 2, 20268.248.488.178.198.19-1.44%103,149,200
Jan 30, 20268.308.438.268.318.31-73,188,186
Jan 29, 20268.328.388.208.318.31-0.72%102,143,235
Jan 28, 20268.598.618.338.378.37-2.33%98,556,830
Jan 27, 20268.708.768.548.578.57-1.15%74,848,730
Jan 26, 20268.758.998.658.678.67-1.14%128,830,900
Jan 23, 20268.898.938.728.778.77-1.24%70,865,742
Jan 22, 20269.019.118.858.888.88-1.44%74,483,540
Jan 21, 20269.129.148.959.019.01-0.99%69,238,860
Jan 20, 20268.859.148.839.109.103.29%99,177,800
Jan 19, 20268.498.928.478.818.814.14%130,025,000
Jan 16, 20268.618.708.368.468.46-0.94%118,008,100
Jan 15, 20268.588.718.508.548.54-0.12%74,220,740
Jan 14, 20268.758.848.548.558.55-2.95%143,935,600
Jan 13, 20268.959.088.788.818.81-2.22%76,795,220
Jan 12, 20268.999.368.959.019.010.33%101,879,400
Jan 9, 20269.139.138.858.988.98-1.64%79,511,330
Jan 8, 20269.149.188.989.139.13-0.22%54,802,940
Jan 7, 20269.229.369.099.159.15-0.54%58,131,172
Jan 6, 20269.179.328.889.209.20-113,254,300
Jan 5, 20269.229.288.969.209.20-1.81%122,272,095
Dec 31, 20259.069.458.999.379.373.31%99,127,480
Dec 30, 20259.109.198.949.079.07-0.33%71,410,140
Dec 29, 20258.739.358.709.109.104.36%132,558,300
Dec 26, 20258.708.768.548.728.72-64,523,350
Dec 25, 20258.708.888.638.728.720.46%56,119,260
Dec 24, 20258.748.758.628.688.68-0.91%64,377,980
Dec 23, 20258.868.918.708.768.76-1.24%46,220,077
Dec 22, 20258.948.998.778.878.87-1.11%52,631,102
Dec 19, 20258.939.038.808.978.970.34%65,302,500
Dec 18, 20258.728.988.688.948.942.17%77,071,690
Dec 17, 20258.538.828.538.758.753.31%79,305,660
Dec 16, 20258.368.528.318.478.471.19%54,940,290
Dec 15, 20258.358.458.258.378.37-32,248,490
Dec 12, 20258.118.558.118.378.372.95%72,135,890
Dec 11, 20258.238.348.118.138.13-1.33%34,031,640
Dec 10, 20258.188.308.148.248.240.73%30,677,350
Dec 9, 20258.358.398.148.188.18-2.15%37,452,280
Dec 8, 20258.298.398.078.368.360.84%56,034,700
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