Air China Limited (SHA:601111)
China · Delayed Price · Currency is CNY 8.85
+0.11 (1.26%)
Nov 13, 2025, 3:00 PM CST
Air China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 8.76 | 8.91 | 8.75 | 8.85 | 8.85 | 1.26% | 56,048,413 |
| Nov 12, 2025 | 8.68 | 8.86 | 8.66 | 8.74 | 8.74 | 0.11% | 59,758,802 |
| Nov 11, 2025 | 8.78 | 8.79 | 8.64 | 8.73 | 8.73 | -0.68% | 52,257,589 |
| Nov 10, 2025 | 8.30 | 8.95 | 8.30 | 8.79 | 8.79 | 5.90% | 116,059,870 |
| Nov 7, 2025 | 8.30 | 8.42 | 8.25 | 8.30 | 8.30 | -0.12% | 38,948,029 |
| 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% | 54,935,883 |
| Nov 4, 2025 | 8.12 | 8.34 | 8.06 | 8.10 | 8.10 | -0.25% | 69,359,763 |
| Nov 3, 2025 | 7.79 | 8.12 | 7.77 | 8.12 | 8.12 | 3.31% | 112,748,243 |
| Oct 31, 2025 | 8.20 | 8.20 | 7.83 | 7.86 | 7.86 | -8.07% | 250,843,341 |
| Oct 30, 2025 | 8.59 | 8.70 | 8.52 | 8.55 | 8.55 | -0.35% | 49,245,949 |
| Oct 29, 2025 | 8.48 | 8.62 | 8.43 | 8.58 | 8.58 | 0.94% | 35,596,926 |
| Oct 28, 2025 | 8.47 | 8.68 | 8.44 | 8.50 | 8.50 | 0.47% | 60,986,687 |
| Oct 27, 2025 | 8.38 | 8.52 | 8.30 | 8.46 | 8.46 | 1.08% | 53,291,348 |
| Oct 24, 2025 | 8.54 | 8.57 | 8.28 | 8.37 | 8.37 | -2.45% | 66,538,335 |
| Oct 23, 2025 | 8.48 | 8.59 | 8.41 | 8.58 | 8.58 | 0.70% | 50,560,235 |
| Oct 22, 2025 | 8.47 | 8.62 | 8.41 | 8.52 | 8.52 | 0.24% | 75,103,406 |
| Oct 21, 2025 | 8.68 | 8.69 | 8.37 | 8.50 | 8.50 | -2.19% | 117,190,077 |
| Oct 20, 2025 | 8.46 | 8.78 | 8.46 | 8.69 | 8.69 | 2.72% | 136,631,557 |
| 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 |