Air China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.65	0.65	0.65	0.65	0.65	-0.70%	-
Mar 5, 2026	0.65	0.65	0.65	0.65	0.65	-2.15%	-
Mar 4, 2026	0.67	0.67	0.67	0.67	0.67	-2.90%	-
Mar 3, 2026	0.68	0.69	0.68	0.69	0.69	-4.17%	-
Mar 2, 2026	0.71	0.72	0.71	0.72	0.72	-2.26%	-
Feb 27, 2026	0.74	0.74	0.74	0.74	0.74	-4.22%	-
Feb 26, 2026	0.76	0.77	0.76	0.77	0.77	-0.90%	-
Feb 25, 2026	0.78	0.78	0.77	0.78	0.78	1.97%	-
Feb 24, 2026	0.76	0.76	0.76	0.76	0.76	-1.17%	-
Feb 23, 2026	0.77	0.77	0.77	0.77	0.77	0.18%	-
Feb 20, 2026	0.77	0.77	0.77	0.77	0.77	-1.46%	-
Feb 19, 2026	0.78	0.78	0.78	0.78	0.78	0.39%	-
Feb 18, 2026	0.78	0.78	0.77	0.78	0.78	-0.13%	-
Feb 17, 2026	0.78	0.78	0.78	0.78	0.78	0.26%	-
Feb 16, 2026	0.77	0.78	0.77	0.78	0.78	0.44%	-
Feb 13, 2026	0.77	0.77	0.77	0.77	0.77	-0.77%	-
Feb 12, 2026	0.77	0.78	0.77	0.78	0.78	-1.64%	-
Feb 11, 2026	0.79	0.79	0.79	0.79	0.79	-1.42%	-
Feb 10, 2026	0.80	0.81	0.80	0.80	0.80	-1.55%	-
Feb 9, 2026	0.82	0.82	0.81	0.81	0.81	0.62%	-
Feb 6, 2026	0.80	0.81	0.80	0.81	0.81	-0.42%	-
Feb 5, 2026	0.81	0.82	0.81	0.81	0.81	0.79%	-
Feb 4, 2026	0.81	0.81	0.81	0.81	0.81	5.16%	2,400
Feb 3, 2026	0.77	0.77	0.77	0.77	0.77	4.55%	-
Feb 2, 2026	0.73	0.73	0.73	0.73	0.73	-1.34%	-
Jan 30, 2026	0.75	0.75	0.74	0.74	0.74	0.49%	-
Jan 29, 2026	0.74	0.74	0.74	0.74	0.74	0.14%	-
Jan 28, 2026	0.73	0.74	0.73	0.74	0.74	-3.47%	-
Jan 27, 2026	0.77	0.77	0.77	0.77	0.77	-0.05%	-
Jan 26, 2026	0.77	0.77	0.77	0.77	0.77	-0.52%	-
Jan 23, 2026	0.78	0.78	0.77	0.77	0.77	-5.06%	-
Jan 22, 2026	0.82	0.82	0.81	0.81	0.81	-1.53%	-
Jan 21, 2026	0.83	0.83	0.82	0.82	0.82	1.43%	-
Jan 20, 2026	0.81	0.81	0.81	0.81	0.81	3.31%	-
Jan 19, 2026	0.79	0.79	0.79	0.79	0.79	3.29%	-
Jan 16, 2026	0.76	0.76	0.76	0.76	0.76	-0.34%	-
Jan 15, 2026	0.76	0.76	0.76	0.76	0.76	0.34%	-
Jan 14, 2026	0.76	0.77	0.76	0.76	0.76	-0.13%	-
Jan 13, 2026	0.76	0.76	0.76	0.76	0.76	-2.18%	-
Jan 12, 2026	0.78	0.78	0.78	0.78	0.78	-0.97%	-
Jan 9, 2026	0.79	0.79	0.79	0.79	0.79	-2.16%	-
Jan 8, 2026	0.80	0.80	0.80	0.80	0.80	1.57%	-
Jan 7, 2026	0.79	0.79	0.79	0.79	0.79	-1.00%	-
Jan 6, 2026	0.80	0.80	0.80	0.80	0.80	2.83%	-
Jan 5, 2026	0.78	0.78	0.78	0.78	0.78	1.78%	-
Jan 2, 2026	0.76	0.78	0.76	0.76	0.76	3.72%	1,000
Dec 30, 2025	0.74	0.74	0.74	0.74	0.74	-2.31%	-
Dec 29, 2025	0.76	0.76	0.75	0.75	0.75	0.05%	-
Dec 23, 2025	0.75	0.75	0.75	0.75	0.75	-0.40%	-
Dec 22, 2025	0.76	0.76	0.76	0.76	0.76	-0.05%	-
Dec 19, 2025	0.76	0.76	0.76	0.76	0.76	-1.12%	-
Dec 18, 2025	0.76	0.77	0.76	0.77	0.77	5.51%	-
Dec 17, 2025	0.73	0.73	0.73	0.73	0.73	2.69%	-
Dec 16, 2025	0.71	0.71	0.71	0.71	0.71	1.44%	-
Dec 15, 2025	0.70	0.70	0.70	0.70	0.70	1.31%	-
Dec 12, 2025	0.69	0.69	0.69	0.69	0.69	1.12%	-
Dec 11, 2025	0.68	0.68	0.68	0.68	0.68	-2.66%	-
Dec 10, 2025	0.69	0.70	0.69	0.70	0.70	-	-
Dec 9, 2025	0.70	0.70	0.70	0.70	0.70	-1.13%	-
Dec 8, 2025	0.71	0.71	0.71	0.71	0.71	-0.62%	-
Dec 5, 2025	0.71	0.71	0.71	0.71	0.71	-1.47%	-
Dec 4, 2025	0.73	0.73	0.72	0.72	0.72	-1.56%	-
Dec 3, 2025	0.73	0.73	0.73	0.73	0.73	2.57%	-
Dec 2, 2025	0.72	0.72	0.71	0.71	0.71	-1.43%	-
Dec 1, 2025	0.72	0.73	0.72	0.73	0.73	3.78%	-
Nov 28, 2025	0.70	0.70	0.70	0.70	0.70	-0.85%	-
Nov 27, 2025	0.70	0.71	0.70	0.70	0.70	-0.48%	-
Nov 26, 2025	0.71	0.71	0.71	0.71	0.71	3.72%	-
Nov 25, 2025	0.70	0.70	0.68	0.68	0.68	-4.13%	-
Nov 24, 2025	0.71	0.71	0.71	0.71	0.71	-0.56%	-
Nov 21, 2025	0.71	0.72	0.71	0.72	0.72	-2.45%	-
Nov 20, 2025	0.73	0.73	0.73	0.73	0.73	1.30%	-
Nov 19, 2025	0.73	0.73	0.72	0.72	0.72	2.20%	-
Nov 18, 2025	0.71	0.71	0.71	0.71	0.71	-0.98%	-
Nov 17, 2025	0.71	0.72	0.71	0.72	0.72	-0.56%	-
Nov 14, 2025	0.72	0.72	0.72	0.72	0.72	-1.91%	-
Nov 13, 2025	0.74	0.74	0.73	0.73	0.73	1.86%	-
Nov 12, 2025	0.72	0.72	0.72	0.72	0.72	-0.55%	-
Nov 11, 2025	0.73	0.73	0.72	0.72	0.72	0.69%	-
Nov 10, 2025	0.72	0.72	0.72	0.72	0.72	4.81%	-
Nov 7, 2025	0.69	0.69	0.69	0.69	0.69	-1.91%	-
Nov 6, 2025	0.70	0.70	0.70	0.70	0.70	3.77%	-
Nov 5, 2025	0.67	0.67	0.67	0.67	0.67	3.53%	-
Nov 4, 2025	0.65	0.65	0.65	0.65	0.65	-0.52%	-
Nov 3, 2025	0.66	0.66	0.66	0.66	0.66	3.64%	-
Oct 31, 2025	0.64	0.64	0.63	0.63	0.63	-6.18%	-
Oct 30, 2025	0.67	0.67	0.67	0.67	0.67	-1.52%	-
Oct 29, 2025	0.69	0.69	0.68	0.68	0.68	0.50%	-
Oct 28, 2025	0.68	0.68	0.68	0.68	0.68	-1.08%	-
Oct 27, 2025	0.69	0.69	0.69	0.69	0.69	1.93%	-
Oct 24, 2025	0.67	0.68	0.67	0.68	0.68	-1.11%	10,000
Oct 23, 2025	0.69	0.69	0.68	0.68	0.68	0.89%	-
Oct 22, 2025	0.69	0.69	0.68	0.68	0.68	-0.29%	-
Oct 21, 2025	0.69	0.69	0.68	0.68	0.68	0.44%	-
Oct 20, 2025	0.68	0.68	0.68	0.68	0.68	5.07%	-
Oct 17, 2025	0.65	0.65	0.64	0.64	0.64	-0.16%	-
Oct 16, 2025	0.65	0.65	0.64	0.64	0.64	0.53%	-
Oct 15, 2025	0.64	0.64	0.64	0.64	0.64	6.48%	-
Oct 14, 2025	0.61	0.61	0.60	0.60	0.60	-0.33%	-
Oct 13, 2025	0.60	0.60	0.60	0.60	0.60	-1.37%	-