Air China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.75	0.75	0.75	0.75	0.75	-5.57%	-
Feb 19, 2026	0.76	0.80	0.76	0.80	0.80	5.00%	100
Feb 18, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Feb 17, 2026	0.76	0.76	0.76	0.76	0.76	-3.94%	-
Feb 16, 2026	0.76	0.79	0.76	0.79	0.79	4.19%	1,320
Feb 13, 2026	0.76	0.76	0.76	0.76	0.76	-0.37%	-
Feb 12, 2026	0.76	0.76	0.76	0.76	0.76	-1.27%	-
Feb 11, 2026	0.77	0.77	0.77	0.77	0.77	-1.56%	-
Feb 10, 2026	0.78	0.78	0.78	0.78	0.78	-2.02%	-
Feb 9, 2026	0.80	0.80	0.80	0.80	0.80	0.93%	-
Feb 6, 2026	0.79	0.79	0.79	0.79	0.79	-1.17%	-
Feb 5, 2026	0.80	0.80	0.80	0.80	0.80	0.17%	-
Feb 4, 2026	0.80	0.80	0.80	0.80	0.80	1.93%	-
Feb 3, 2026	0.75	0.79	0.75	0.79	0.79	9.11%	22
Feb 2, 2026	0.72	0.72	0.72	0.72	0.72	-2.41%	15
Jan 30, 2026	0.74	0.74	0.74	0.74	0.74	1.74%	-
Jan 29, 2026	0.73	0.73	0.73	0.73	0.73	0.75%	-
Jan 28, 2026	0.72	0.72	0.72	0.72	0.72	-4.94%	-
Jan 27, 2026	0.76	0.76	0.76	0.76	0.76	0.72%	-
Jan 26, 2026	0.75	0.75	0.75	0.75	0.75	0.64%	-
Jan 23, 2026	0.76	0.77	0.75	0.75	0.75	-7.18%	12,200
Jan 22, 2026	0.80	0.80	0.80	0.80	0.80	-0.67%	-
Jan 21, 2026	0.81	0.81	0.81	0.81	0.81	1.05%	-
Jan 20, 2026	0.80	0.80	0.80	0.80	0.80	4.13%	-
Jan 19, 2026	0.77	0.77	0.77	0.77	0.77	3.83%	1,000
Jan 16, 2026	0.74	0.74	0.74	0.74	0.74	-1.41%	-
Jan 15, 2026	0.75	0.75	0.75	0.75	0.75	0.83%	-
Jan 14, 2026	0.75	0.75	0.75	0.75	0.75	-0.19%	-
Jan 13, 2026	0.75	0.75	0.75	0.75	0.75	-2.45%	-
Jan 12, 2026	0.77	0.77	0.77	0.77	0.77	-0.78%	-
Jan 9, 2026	0.77	0.77	0.77	0.77	0.77	-2.50%	-
Jan 8, 2026	0.79	0.79	0.79	0.79	0.79	1.64%	-
Jan 7, 2026	0.78	0.78	0.78	0.78	0.78	-0.49%	-
Jan 6, 2026	0.78	0.78	0.78	0.78	0.78	1.40%	-
Jan 5, 2026	0.77	0.77	0.77	0.77	0.77	1.34%	-
Jan 2, 2026	0.76	0.76	0.76	0.76	0.76	4.24%	-
Dec 30, 2025	0.73	0.73	0.73	0.73	0.73	-2.22%	-
Dec 29, 2025	0.75	0.75	0.75	0.75	0.75	0.86%	2,800
Dec 23, 2025	0.74	0.74	0.74	0.74	0.74	-1.70%	-
Dec 22, 2025	0.75	0.78	0.75	0.75	0.75	1.05%	13,883
Dec 19, 2025	0.75	0.75	0.75	0.75	0.75	-1.35%	-
Dec 18, 2025	0.76	0.76	0.76	0.76	0.76	3.79%	-
Dec 17, 2025	0.73	0.73	0.73	0.73	0.73	4.35%	-
Dec 16, 2025	0.70	0.70	0.70	0.70	0.70	2.92%	-
Dec 15, 2025	0.68	0.68	0.68	0.68	0.68	-0.09%	-
Dec 12, 2025	0.68	0.68	0.68	0.68	0.68	-0.12%	-
Dec 11, 2025	0.67	0.68	0.67	0.68	0.68	-3.55%	-
Dec 10, 2025	0.68	0.71	0.68	0.71	0.71	3.07%	31,507
Dec 9, 2025	0.68	0.68	0.68	0.68	0.68	-1.13%	-
Dec 8, 2025	0.69	0.69	0.69	0.69	0.69	-0.66%	-