Air China Limited (SHA:601111)
China · Delayed Price · Currency is CNY 8.45
-0.24 (-2.76%)
Oct 21, 2025, 10:45 AM CST
Air China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 8.33 | 8.52 | 8.26 | 8.46 | 8.46 | 1.32% | 123,583,879 |
| Oct 16, 2025 | 8.27 | 8.39 | 8.21 | 8.35 | 8.35 | 0.97% | 102,743,161 |
| Oct 15, 2025 | 7.75 | 8.30 | 7.69 | 8.27 | 8.27 | 6.99% | 157,080,829 |
| Oct 14, 2025 | 7.72 | 7.82 | 7.68 | 7.73 | 7.73 | - | 49,210,775 |
| Oct 13, 2025 | 7.69 | 7.76 | 7.66 | 7.73 | 7.73 | -1.65% | 60,918,856 |
| Oct 10, 2025 | 7.86 | 7.97 | 7.83 | 7.86 | 7.86 | -1.26% | 59,462,391 |
| Oct 9, 2025 | 7.76 | 7.99 | 7.59 | 7.96 | 7.96 | 0.63% | 130,365,941 |
| Sep 30, 2025 | 7.75 | 7.93 | 7.69 | 7.91 | 7.91 | 1.93% | 69,654,826 |
| Sep 29, 2025 | 7.79 | 7.81 | 7.71 | 7.76 | 7.76 | -0.26% | 56,894,913 |
| Sep 26, 2025 | 7.73 | 7.84 | 7.64 | 7.78 | 7.78 | 0.26% | 43,829,019 |
| Sep 25, 2025 | 7.68 | 7.79 | 7.63 | 7.76 | 7.76 | 0.65% | 54,845,293 |
| Sep 24, 2025 | 7.77 | 7.79 | 7.64 | 7.71 | 7.71 | -1.28% | 63,136,416 |
| Sep 23, 2025 | 7.87 | 7.87 | 7.66 | 7.81 | 7.81 | -0.89% | 51,628,379 |
| Sep 22, 2025 | 7.85 | 7.91 | 7.77 | 7.88 | 7.88 | 0.51% | 54,331,687 |
| Sep 19, 2025 | 7.80 | 7.85 | 7.74 | 7.84 | 7.84 | 0.38% | 44,782,235 |
| Sep 18, 2025 | 8.09 | 8.09 | 7.74 | 7.81 | 7.81 | -3.46% | 85,951,205 |
| Sep 17, 2025 | 7.92 | 8.11 | 7.89 | 8.09 | 8.09 | 2.15% | 80,253,859 |
| Sep 16, 2025 | 7.80 | 7.98 | 7.78 | 7.92 | 7.92 | 1.67% | 71,457,822 |
| Sep 15, 2025 | 7.77 | 7.88 | 7.75 | 7.79 | 7.79 | -0.26% | 59,196,100 |
| Sep 12, 2025 | 7.74 | 7.82 | 7.71 | 7.81 | 7.81 | 1.17% | 78,016,046 |
| Sep 11, 2025 | 7.70 | 7.74 | 7.61 | 7.72 | 7.72 | -0.13% | 61,565,830 |
| Sep 10, 2025 | 7.69 | 7.79 | 7.62 | 7.73 | 7.73 | 0.13% | 69,704,856 |
| Sep 9, 2025 | 7.70 | 7.75 | 7.66 | 7.72 | 7.72 | -0.13% | 72,086,983 |
| Sep 8, 2025 | 7.39 | 7.77 | 7.38 | 7.73 | 7.73 | 4.32% | 172,793,739 |
| Sep 5, 2025 | 7.38 | 7.42 | 7.31 | 7.41 | 7.41 | 0.54% | 70,425,196 |
| Sep 4, 2025 | 7.37 | 7.40 | 7.31 | 7.37 | 7.37 | -0.27% | 57,993,512 |
| Sep 3, 2025 | 7.47 | 7.50 | 7.35 | 7.39 | 7.39 | -0.81% | 53,052,709 |
| Sep 2, 2025 | 7.48 | 7.53 | 7.41 | 7.45 | 7.45 | -0.40% | 60,798,226 |
| Sep 1, 2025 | 7.56 | 7.57 | 7.45 | 7.48 | 7.48 | -0.93% | 61,783,340 |
| Aug 29, 2025 | 7.58 | 7.70 | 7.55 | 7.55 | 7.55 | - | 97,784,121 |
| Aug 28, 2025 | 7.51 | 7.57 | 7.40 | 7.55 | 7.55 | 0.40% | 71,798,994 |
| Aug 27, 2025 | 7.57 | 7.69 | 7.51 | 7.52 | 7.52 | -0.92% | 95,191,101 |
| Aug 26, 2025 | 7.53 | 7.63 | 7.49 | 7.59 | 7.59 | 0.66% | 100,725,547 |
| Aug 25, 2025 | 7.40 | 7.54 | 7.39 | 7.54 | 7.54 | 1.89% | 121,593,843 |
| Aug 22, 2025 | 7.50 | 7.52 | 7.32 | 7.40 | 7.40 | -1.60% | 131,554,635 |
| Aug 21, 2025 | 7.53 | 7.60 | 7.48 | 7.52 | 7.52 | -0.13% | 70,336,196 |
| Aug 20, 2025 | 7.49 | 7.54 | 7.45 | 7.53 | 7.53 | 0.53% | 68,972,070 |
| Aug 19, 2025 | 7.44 | 7.53 | 7.40 | 7.49 | 7.49 | 0.54% | 83,100,468 |
| Aug 18, 2025 | 7.38 | 7.48 | 7.36 | 7.45 | 7.45 | 1.09% | 105,068,581 |
| Aug 15, 2025 | 7.25 | 7.43 | 7.22 | 7.37 | 7.37 | 1.52% | 126,678,688 |
| Aug 14, 2025 | 7.32 | 7.34 | 7.23 | 7.26 | 7.26 | -0.95% | 68,467,421 |
| Aug 13, 2025 | 7.31 | 7.37 | 7.28 | 7.33 | 7.33 | 0.55% | 77,450,808 |
| Aug 12, 2025 | 7.28 | 7.31 | 7.27 | 7.29 | 7.29 | -0.14% | 42,565,252 |
| Aug 11, 2025 | 7.29 | 7.30 | 7.24 | 7.30 | 7.30 | 0.14% | 60,685,955 |
| Aug 8, 2025 | 7.30 | 7.30 | 7.25 | 7.29 | 7.29 | 0.14% | 32,386,835 |
| Aug 7, 2025 | 7.25 | 7.31 | 7.24 | 7.28 | 7.28 | 0.28% | 54,871,279 |
| Aug 6, 2025 | 7.27 | 7.29 | 7.22 | 7.26 | 7.26 | -0.14% | 40,392,030 |
| Aug 5, 2025 | 7.23 | 7.29 | 7.22 | 7.27 | 7.27 | 0.55% | 49,256,878 |
| Aug 4, 2025 | 7.19 | 7.23 | 7.17 | 7.23 | 7.23 | 0.28% | 52,835,278 |
| Aug 1, 2025 | 7.25 | 7.27 | 7.18 | 7.21 | 7.21 | -0.83% | 72,475,463 |