Air China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.94	0.94	0.94	0.94	0.94	5.75%	200
Jan 12, 2026	0.89	0.89	0.89	0.89	0.89	3.80%	47,619
Dec 29, 2025	0.86	0.86	0.86	0.86	0.86	4.85%	835
Dec 2, 2025	0.82	0.82	0.82	0.82	0.82	6.58%	1,000
Nov 6, 2025	0.77	0.77	0.77	0.77	0.77	7.11%	1,000
Nov 4, 2025	0.79	0.79	0.71	0.71	0.71	-15.19%	222
Oct 28, 2025	0.84	0.84	0.84	0.84	0.84	-0.07%	1,204
Oct 27, 2025	0.84	0.84	0.84	0.84	0.84	13.19%	102
Oct 16, 2025	0.75	0.75	0.75	0.75	0.75	4.97%	1,000
Oct 15, 2025	0.71	0.71	0.71	0.71	0.71	2.54%	1,000
Oct 8, 2025	0.69	0.69	0.69	0.69	0.69	-3.47%	4,100
Oct 6, 2025	0.72	0.72	0.72	0.72	0.72	-0.97%	100
Sep 30, 2025	0.72	0.72	0.72	0.72	0.72	10.60%	1,500
Sep 16, 2025	0.65	0.65	0.65	0.65	0.65	-2.39%	520
Sep 11, 2025	0.67	0.67	0.67	0.67	0.67	4.81%	500
Sep 4, 2025	0.64	0.64	0.64	0.64	0.64	-	1,500
Aug 12, 2025	0.64	0.64	0.64	0.64	0.64	0.16%	4,000