Air China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 5, 2025	0.70	0.70	0.70	0.70	0.70	-1.47%	-
Dec 4, 2025	0.71	0.71	0.71	0.71	0.71	-2.00%	-
Dec 3, 2025	0.72	0.72	0.72	0.72	0.72	2.18%	-
Dec 2, 2025	0.71	0.71	0.71	0.71	0.71	-1.48%	-
Dec 1, 2025	0.72	0.72	0.72	0.72	0.72	3.53%	-
Nov 28, 2025	0.69	0.69	0.69	0.69	0.69	-0.29%	-
Nov 27, 2025	0.69	0.69	0.69	0.69	0.69	-1.17%	-
Nov 26, 2025	0.70	0.70	0.70	0.70	0.70	1.04%	-
Nov 25, 2025	0.70	0.70	0.70	0.70	0.70	-0.57%	1,500
Nov 24, 2025	0.70	0.70	0.70	0.70	0.70	-0.37%	3,400
Nov 21, 2025	0.70	0.70	0.70	0.70	0.70	-2.80%	-
Nov 20, 2025	0.72	0.72	0.72	0.72	0.72	0.78%	-
Nov 19, 2025	0.72	0.72	0.72	0.72	0.72	2.55%	-
Nov 18, 2025	0.70	0.70	0.70	0.70	0.70	0.40%	-
Nov 17, 2025	0.70	0.70	0.70	0.70	0.70	-1.14%	-
Nov 14, 2025	0.70	0.70	0.70	0.70	0.70	-2.58%	-
Nov 13, 2025	0.72	0.72	0.72	0.72	0.72	1.40%	-
Nov 12, 2025	0.71	0.71	0.71	0.71	0.71	-0.28%	-
Nov 11, 2025	0.71	0.71	0.71	0.71	0.71	-0.25%	-
Nov 10, 2025	0.72	0.72	0.72	0.72	0.72	5.79%	-
Nov 7, 2025	0.68	0.68	0.68	0.68	0.68	-2.00%	-
Nov 6, 2025	0.69	0.69	0.69	0.69	0.69	3.45%	-
Nov 5, 2025	0.67	0.67	0.67	0.67	0.67	3.38%	-
Nov 4, 2025	0.65	0.65	0.65	0.65	0.65	-0.55%	-
Nov 3, 2025	0.65	0.65	0.65	0.65	0.65	3.64%	-
Oct 31, 2025	0.63	0.63	0.63	0.63	0.63	-5.60%	-
Oct 30, 2025	0.66	0.66	0.66	0.66	0.66	-1.31%	-
Oct 29, 2025	0.67	0.67	0.67	0.67	0.67	0.48%	-
Oct 28, 2025	0.67	0.67	0.67	0.67	0.67	-0.95%	-
Oct 27, 2025	0.68	0.68	0.68	0.68	0.68	1.26%	-
Oct 24, 2025	0.67	0.67	0.67	0.67	0.67	-0.39%	-
Oct 23, 2025	0.67	0.67	0.67	0.67	0.67	-0.12%	-
Oct 22, 2025	0.67	0.67	0.67	0.67	0.67	-0.36%	-
Oct 21, 2025	0.67	0.67	0.67	0.67	0.67	0.39%	-
Oct 20, 2025	0.67	0.67	0.67	0.67	0.67	5.54%	-
Oct 17, 2025	0.64	0.64	0.64	0.64	0.64	-0.66%	-
Oct 16, 2025	0.64	0.64	0.64	0.64	0.64	1.81%	-
Oct 15, 2025	0.63	0.63	0.63	0.63	0.63	6.47%	-
Oct 14, 2025	0.59	0.59	0.59	0.59	0.59	1.24%	-
Oct 13, 2025	0.58	0.58	0.58	0.58	0.58	-3.61%	-