Air China Limited (SHA:601111)
China · Delayed Price · Currency is CNY 8.38
-0.02 (-0.24%)
Dec 4, 2025, 3:00 PM CST
Air China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.39 | 8.45 | 8.30 | 8.38 | 8.38 | -0.24% | 29,923,110 |
| Dec 3, 2025 | 8.32 | 8.50 | 8.25 | 8.40 | 8.40 | 0.60% | 45,732,530 |
| Dec 2, 2025 | 8.38 | 8.48 | 8.31 | 8.35 | 8.35 | -1.30% | 48,495,750 |
| Dec 1, 2025 | 8.01 | 8.50 | 8.00 | 8.46 | 8.46 | 5.35% | 109,556,000 |
| Nov 28, 2025 | 8.06 | 8.11 | 7.96 | 8.03 | 8.03 | -0.37% | 55,601,190 |
| Nov 27, 2025 | 8.10 | 8.14 | 7.96 | 8.06 | 8.06 | -0.25% | 66,678,420 |
| Nov 26, 2025 | 8.10 | 8.28 | 8.01 | 8.08 | 8.08 | 0.25% | 88,310,191 |
| Nov 25, 2025 | 8.37 | 8.38 | 8.01 | 8.06 | 8.06 | -3.01% | 95,164,530 |
| Nov 24, 2025 | 8.45 | 8.54 | 8.29 | 8.31 | 8.31 | -1.66% | 59,858,490 |
| Nov 21, 2025 | 8.60 | 8.67 | 8.43 | 8.45 | 8.45 | -2.09% | 60,668,820 |
| Nov 20, 2025 | 8.78 | 8.89 | 8.60 | 8.63 | 8.63 | -1.60% | 52,616,630 |
| Nov 19, 2025 | 8.69 | 9.00 | 8.66 | 8.77 | 8.77 | 0.69% | 68,205,880 |
| Nov 18, 2025 | 8.72 | 8.82 | 8.51 | 8.71 | 8.71 | 0.11% | 54,225,010 |
| Nov 17, 2025 | 8.58 | 8.75 | 8.48 | 8.70 | 8.70 | -0.68% | 49,647,220 |
| Nov 14, 2025 | 8.79 | 8.88 | 8.69 | 8.76 | 8.76 | -1.02% | 39,806,450 |
| Nov 13, 2025 | 8.76 | 8.91 | 8.75 | 8.85 | 8.85 | 1.26% | 56,048,410 |
| Nov 12, 2025 | 8.68 | 8.86 | 8.66 | 8.74 | 8.74 | 0.11% | 59,758,800 |
| Nov 11, 2025 | 8.78 | 8.79 | 8.64 | 8.73 | 8.73 | -0.68% | 52,257,580 |
| Nov 10, 2025 | 8.30 | 8.95 | 8.30 | 8.79 | 8.79 | 5.90% | 116,059,800 |
| Nov 7, 2025 | 8.30 | 8.42 | 8.25 | 8.30 | 8.30 | -0.12% | 38,948,020 |
| Nov 6, 2025 | 8.26 | 8.42 | 8.23 | 8.31 | 8.31 | 0.61% | 45,933,240 |
| Nov 5, 2025 | 8.05 | 8.29 | 8.02 | 8.26 | 8.26 | 1.98% | 54,935,880 |
| Nov 4, 2025 | 8.12 | 8.34 | 8.06 | 8.10 | 8.10 | -0.25% | 69,359,760 |
| Nov 3, 2025 | 7.79 | 8.12 | 7.77 | 8.12 | 8.12 | 3.31% | 112,748,200 |
| Oct 31, 2025 | 8.20 | 8.20 | 7.83 | 7.86 | 7.86 | -8.07% | 250,843,300 |
| Oct 30, 2025 | 8.59 | 8.70 | 8.52 | 8.55 | 8.55 | -0.35% | 49,245,940 |
| Oct 29, 2025 | 8.48 | 8.62 | 8.43 | 8.58 | 8.58 | 0.94% | 35,596,920 |
| Oct 28, 2025 | 8.47 | 8.68 | 8.44 | 8.50 | 8.50 | 0.47% | 60,986,680 |
| Oct 27, 2025 | 8.38 | 8.52 | 8.30 | 8.46 | 8.46 | 1.08% | 53,291,340 |
| Oct 24, 2025 | 8.54 | 8.57 | 8.28 | 8.37 | 8.37 | -2.45% | 66,538,330 |
| Oct 23, 2025 | 8.48 | 8.59 | 8.41 | 8.58 | 8.58 | 0.70% | 50,560,230 |
| Oct 22, 2025 | 8.47 | 8.62 | 8.41 | 8.52 | 8.52 | 0.24% | 75,103,400 |
| Oct 21, 2025 | 8.68 | 8.69 | 8.37 | 8.50 | 8.50 | -2.19% | 117,190,000 |
| Oct 20, 2025 | 8.46 | 8.78 | 8.46 | 8.69 | 8.69 | 2.72% | 136,631,500 |
| Oct 17, 2025 | 8.33 | 8.52 | 8.26 | 8.46 | 8.46 | 1.32% | 123,583,800 |
| Oct 16, 2025 | 8.27 | 8.39 | 8.21 | 8.35 | 8.35 | 0.97% | 102,743,100 |
| Oct 15, 2025 | 7.75 | 8.30 | 7.69 | 8.27 | 8.27 | 6.99% | 157,080,800 |
| Oct 14, 2025 | 7.72 | 7.82 | 7.68 | 7.73 | 7.73 | - | 49,210,770 |
| Oct 13, 2025 | 7.69 | 7.76 | 7.66 | 7.73 | 7.73 | -1.65% | 60,918,850 |
| Oct 10, 2025 | 7.86 | 7.97 | 7.83 | 7.86 | 7.86 | -1.26% | 59,462,390 |
| Oct 9, 2025 | 7.76 | 7.99 | 7.59 | 7.96 | 7.96 | 0.63% | 130,365,900 |
| Sep 30, 2025 | 7.75 | 7.93 | 7.69 | 7.91 | 7.91 | 1.93% | 69,654,820 |
| Sep 29, 2025 | 7.79 | 7.81 | 7.71 | 7.76 | 7.76 | -0.26% | 56,894,910 |
| Sep 26, 2025 | 7.73 | 7.84 | 7.64 | 7.78 | 7.78 | 0.26% | 43,829,010 |
| Sep 25, 2025 | 7.68 | 7.79 | 7.63 | 7.76 | 7.76 | 0.65% | 54,845,290 |
| Sep 24, 2025 | 7.77 | 7.79 | 7.64 | 7.71 | 7.71 | -1.28% | 63,136,410 |
| Sep 23, 2025 | 7.87 | 7.87 | 7.66 | 7.81 | 7.81 | -0.89% | 51,628,370 |
| Sep 22, 2025 | 7.85 | 7.91 | 7.77 | 7.88 | 7.88 | 0.51% | 54,331,680 |
| Sep 19, 2025 | 7.80 | 7.85 | 7.74 | 7.84 | 7.84 | 0.38% | 44,782,230 |
| Sep 18, 2025 | 8.09 | 8.09 | 7.74 | 7.81 | 7.81 | -3.46% | 85,951,200 |