Skip to main content
Air China Limited (SHA:601111)
China flag China · Delayed Price · Currency is CNY
6.68
+0.02 (0.30%)
Apr 29, 2026, 11:29 AM CST

Air China Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.666.706.626.666.66-0.60%52,586,450
Apr 27, 20266.786.786.666.706.70-1.03%62,131,080
Apr 24, 20266.776.836.746.776.77-1.17%67,477,900
Apr 23, 20266.986.996.816.856.85-2.42%92,986,120
Apr 22, 20267.107.137.007.027.02-1.82%71,365,060
Apr 21, 20267.027.187.017.157.150.99%104,356,200
Apr 20, 20266.937.086.927.087.082.31%129,979,200
Apr 17, 20266.976.996.866.926.92-1.00%62,888,980
Apr 16, 20267.007.066.976.996.990.14%71,853,560
Apr 15, 20267.107.176.956.986.981.01%113,190,700
Apr 14, 20266.956.996.806.916.910.44%76,424,750
Apr 13, 20266.836.896.806.886.88-1.15%57,633,220
Apr 10, 20267.057.086.946.966.96-0.57%76,151,500
Apr 9, 20267.007.146.967.007.00-2.64%85,887,890
Apr 8, 20267.107.227.097.197.197.31%181,206,100
Apr 7, 20266.746.776.666.706.70-1.18%46,099,600
Apr 3, 20266.846.926.756.786.78-1.45%49,718,600
Apr 2, 20266.976.976.826.886.88-2.27%80,198,580
Apr 1, 20266.947.076.887.047.044.61%147,991,900
Mar 31, 20266.856.976.706.736.73-1.75%82,922,840
Mar 30, 20266.736.926.696.856.85-0.58%86,521,610
Mar 27, 20266.737.006.726.896.891.03%85,535,810
Mar 26, 20266.877.016.776.826.82-1.45%108,461,600
Mar 25, 20266.776.946.776.926.924.06%116,099,800
Mar 24, 20266.576.666.556.656.653.26%117,851,560
Mar 23, 20266.616.656.386.446.44-4.73%148,181,400
Mar 20, 20266.866.926.766.766.76-1.02%86,588,550
Mar 19, 20267.017.016.806.836.83-4.07%155,646,502
Mar 18, 20267.257.297.037.127.12-0.97%119,165,900
Mar 17, 20267.267.387.187.197.19-0.55%108,032,800
Mar 16, 20267.367.417.177.237.23-2.17%121,290,700
Mar 13, 20267.277.457.267.397.39-0.14%95,388,170
Mar 12, 20267.297.427.277.407.400.54%103,615,100
Mar 11, 20267.457.467.297.367.36-0.41%83,415,340
Mar 10, 20267.557.637.357.397.391.09%177,838,400
Mar 9, 20267.467.467.037.317.31-4.94%277,796,400
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