Air China Limited (SHA:601111)
China · Delayed Price · Currency is CNY 7.80
+0.08 (1.04%)
Sep 12, 2025, 2:45 PM CST
Air China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 7.41 | 7.42 | 7.25 | 7.27 | 7.27 | -2.15% | 110,360,107 |
| Jul 30, 2025 | 7.43 | 7.47 | 7.40 | 7.43 | 7.43 | -0.13% | 64,710,911 |
| Jul 29, 2025 | 7.53 | 7.56 | 7.41 | 7.44 | 7.44 | -1.46% | 82,169,100 |
| Jul 28, 2025 | 7.64 | 7.71 | 7.55 | 7.55 | 7.55 | -1.05% | 80,156,631 |
| Jul 25, 2025 | 7.64 | 7.69 | 7.59 | 7.63 | 7.63 | - | 75,051,331 |
| Jul 24, 2025 | 7.57 | 7.67 | 7.54 | 7.63 | 7.63 | 0.13% | 81,935,147 |
| Jul 23, 2025 | 7.58 | 7.78 | 7.57 | 7.62 | 7.62 | 1.87% | 207,889,371 |
| Jul 22, 2025 | 7.45 | 7.49 | 7.40 | 7.48 | 7.48 | 0.27% | 83,345,024 |
| Jul 21, 2025 | 7.39 | 7.47 | 7.37 | 7.46 | 7.46 | 0.81% | 77,698,321 |
| Jul 18, 2025 | 7.38 | 7.41 | 7.36 | 7.40 | 7.40 | 0.27% | 44,830,863 |
| Jul 17, 2025 | 7.46 | 7.48 | 7.35 | 7.38 | 7.38 | -1.34% | 91,814,609 |
| Jul 16, 2025 | 7.40 | 7.53 | 7.39 | 7.48 | 7.48 | 0.67% | 104,776,583 |
| Jul 15, 2025 | 7.49 | 7.53 | 7.32 | 7.43 | 7.43 | -0.67% | 115,826,776 |
| Jul 14, 2025 | 7.49 | 7.53 | 7.46 | 7.48 | 7.48 | -0.13% | 61,174,897 |
| Jul 11, 2025 | 7.53 | 7.60 | 7.49 | 7.49 | 7.49 | -0.13% | 115,031,740 |
| Jul 10, 2025 | 7.52 | 7.54 | 7.48 | 7.50 | 7.50 | -0.27% | 68,219,638 |
| Jul 9, 2025 | 7.54 | 7.58 | 7.52 | 7.52 | 7.52 | -0.27% | 64,506,567 |
| Jul 8, 2025 | 7.57 | 7.59 | 7.51 | 7.54 | 7.54 | -0.26% | 69,223,655 |
| Jul 7, 2025 | 7.60 | 7.65 | 7.55 | 7.56 | 7.56 | -0.40% | 40,161,274 |