Air China Limited (SHA:601111)
China · Delayed Price · Currency is CNY 6.91
-0.01 (-0.14%)
Mar 26, 2026, 11:17 AM CST
SHA:601111 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 6.87 | 7.01 | 6.81 | 6.91 | - | -0.14% | 59,571,428 |
| Mar 25, 2026 | 6.77 | 6.94 | 6.77 | 6.92 | 6.92 | 4.06% | 116,099,800 |
| Mar 24, 2026 | 6.57 | 6.66 | 6.55 | 6.65 | 6.65 | 3.26% | 117,851,560 |
| Mar 23, 2026 | 6.61 | 6.65 | 6.38 | 6.44 | 6.44 | -4.73% | 148,181,400 |
| Mar 20, 2026 | 6.86 | 6.92 | 6.76 | 6.76 | 6.76 | -1.02% | 86,588,550 |
| Mar 19, 2026 | 7.01 | 7.01 | 6.80 | 6.83 | 6.83 | -4.07% | 155,646,502 |
| Mar 18, 2026 | 7.25 | 7.29 | 7.03 | 7.12 | 7.12 | -0.97% | 119,165,900 |
| Mar 17, 2026 | 7.26 | 7.38 | 7.18 | 7.19 | 7.19 | -0.55% | 108,032,800 |
| Mar 16, 2026 | 7.36 | 7.41 | 7.17 | 7.23 | 7.23 | -2.17% | 121,290,700 |
| Mar 13, 2026 | 7.27 | 7.45 | 7.26 | 7.39 | 7.39 | -0.14% | 95,388,170 |
| Mar 12, 2026 | 7.29 | 7.42 | 7.27 | 7.40 | 7.40 | 0.54% | 103,615,100 |
| Mar 11, 2026 | 7.45 | 7.46 | 7.29 | 7.36 | 7.36 | -0.41% | 83,415,340 |
| Mar 10, 2026 | 7.55 | 7.63 | 7.35 | 7.39 | 7.39 | 1.09% | 177,838,400 |
| Mar 9, 2026 | 7.46 | 7.46 | 7.03 | 7.31 | 7.31 | -4.94% | 277,796,400 |
| Mar 6, 2026 | 7.61 | 7.74 | 7.48 | 7.69 | 7.69 | 0.65% | 120,929,616 |
| Mar 5, 2026 | 7.86 | 7.89 | 7.56 | 7.64 | 7.64 | -1.93% | 111,689,400 |
| Mar 4, 2026 | 7.86 | 8.06 | 7.76 | 7.79 | 7.79 | -1.64% | 129,778,000 |
| Mar 3, 2026 | 8.02 | 8.09 | 7.81 | 7.92 | 7.92 | -2.22% | 135,258,000 |
| Mar 2, 2026 | 8.11 | 8.21 | 8.01 | 8.10 | 8.10 | -3.69% | 150,628,171 |
| Feb 27, 2026 | 8.59 | 8.71 | 8.30 | 8.41 | 8.41 | -1.87% | 107,151,100 |
| Feb 26, 2026 | 8.50 | 8.70 | 8.49 | 8.57 | 8.57 | 1.18% | 76,031,840 |
| Feb 25, 2026 | 8.47 | 8.68 | 8.40 | 8.47 | 8.47 | - | 112,953,200 |
| Feb 24, 2026 | 8.56 | 8.60 | 8.42 | 8.47 | 8.47 | -0.82% | 90,270,666 |
| Feb 13, 2026 | 8.69 | 8.71 | 8.51 | 8.54 | 8.54 | -1.16% | 56,602,133 |
| Feb 12, 2026 | 8.85 | 8.87 | 8.60 | 8.64 | 8.64 | -2.04% | 69,684,817 |
| Feb 11, 2026 | 9.02 | 9.04 | 8.77 | 8.82 | 8.82 | -2.43% | 77,216,330 |
| Feb 10, 2026 | 9.24 | 9.24 | 8.80 | 9.04 | 9.04 | -1.85% | 85,625,770 |
| Feb 9, 2026 | 9.02 | 9.39 | 8.99 | 9.21 | 9.21 | 2.11% | 80,836,780 |
| Feb 6, 2026 | 9.07 | 9.13 | 8.93 | 9.02 | 9.02 | -0.66% | 82,604,923 |
| Feb 5, 2026 | 9.00 | 9.23 | 8.93 | 9.08 | 9.08 | 0.67% | 111,768,200 |
| Feb 4, 2026 | 8.38 | 9.06 | 8.36 | 9.02 | 9.02 | 7.00% | 228,543,600 |
| Feb 3, 2026 | 8.23 | 8.45 | 8.10 | 8.43 | 8.43 | 2.93% | 113,586,600 |
| Feb 2, 2026 | 8.24 | 8.48 | 8.17 | 8.19 | 8.19 | -1.44% | 103,149,200 |
| Jan 30, 2026 | 8.30 | 8.43 | 8.26 | 8.31 | 8.31 | - | 73,188,186 |
| Jan 29, 2026 | 8.32 | 8.38 | 8.20 | 8.31 | 8.31 | -0.72% | 102,143,235 |
| Jan 28, 2026 | 8.59 | 8.61 | 8.33 | 8.37 | 8.37 | -2.33% | 98,556,830 |
| Jan 27, 2026 | 8.70 | 8.76 | 8.54 | 8.57 | 8.57 | -1.15% | 74,848,730 |
| Jan 26, 2026 | 8.75 | 8.99 | 8.65 | 8.67 | 8.67 | -1.14% | 128,830,900 |
| Jan 23, 2026 | 8.89 | 8.93 | 8.72 | 8.77 | 8.77 | -1.24% | 70,865,742 |
| Jan 22, 2026 | 9.01 | 9.11 | 8.85 | 8.88 | 8.88 | -1.44% | 74,483,540 |
| Jan 21, 2026 | 9.12 | 9.14 | 8.95 | 9.01 | 9.01 | -0.99% | 69,238,860 |
| Jan 20, 2026 | 8.85 | 9.14 | 8.83 | 9.10 | 9.10 | 3.29% | 99,177,800 |
| Jan 19, 2026 | 8.49 | 8.92 | 8.47 | 8.81 | 8.81 | 4.14% | 130,025,000 |
| Jan 16, 2026 | 8.61 | 8.70 | 8.36 | 8.46 | 8.46 | -0.94% | 118,008,100 |
| Jan 15, 2026 | 8.58 | 8.71 | 8.50 | 8.54 | 8.54 | -0.12% | 74,220,740 |
| Jan 14, 2026 | 8.75 | 8.84 | 8.54 | 8.55 | 8.55 | -2.95% | 143,935,600 |
| Jan 13, 2026 | 8.95 | 9.08 | 8.78 | 8.81 | 8.81 | -2.22% | 76,795,220 |
| Jan 12, 2026 | 8.99 | 9.36 | 8.95 | 9.01 | 9.01 | 0.33% | 101,879,400 |
| Jan 9, 2026 | 9.13 | 9.13 | 8.85 | 8.98 | 8.98 | -1.64% | 79,511,330 |
| Jan 8, 2026 | 9.14 | 9.18 | 8.98 | 9.13 | 9.13 | -0.22% | 54,802,940 |