Air China Limited (SHA:601111)
China · Delayed Price · Currency is CNY 8.46
-0.08 (-0.94%)
At close: Jan 16, 2026
Air China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 9.22 | 9.36 | 9.09 | 9.15 | 9.15 | -0.54% | 58,131,172 |
| Jan 6, 2026 | 9.17 | 9.32 | 8.88 | 9.20 | 9.20 | - | 113,254,300 |
| Jan 5, 2026 | 9.22 | 9.28 | 8.96 | 9.20 | 9.20 | -1.81% | 122,272,095 |
| Dec 31, 2025 | 9.06 | 9.45 | 8.99 | 9.37 | 9.37 | 3.31% | 99,127,480 |
| Dec 30, 2025 | 9.10 | 9.19 | 8.94 | 9.07 | 9.07 | -0.33% | 71,410,140 |
| Dec 29, 2025 | 8.73 | 9.35 | 8.70 | 9.10 | 9.10 | 4.36% | 132,558,300 |
| Dec 26, 2025 | 8.70 | 8.76 | 8.54 | 8.72 | 8.72 | - | 64,523,350 |
| Dec 25, 2025 | 8.70 | 8.88 | 8.63 | 8.72 | 8.72 | 0.46% | 56,119,260 |
| Dec 24, 2025 | 8.74 | 8.75 | 8.62 | 8.68 | 8.68 | -0.91% | 64,377,980 |
| Dec 23, 2025 | 8.86 | 8.91 | 8.70 | 8.76 | 8.76 | -1.24% | 46,220,077 |
| Dec 22, 2025 | 8.94 | 8.99 | 8.77 | 8.87 | 8.87 | -1.11% | 52,631,102 |
| Dec 19, 2025 | 8.93 | 9.03 | 8.80 | 8.97 | 8.97 | 0.34% | 65,302,500 |
| Dec 18, 2025 | 8.72 | 8.98 | 8.68 | 8.94 | 8.94 | 2.17% | 77,071,690 |
| Dec 17, 2025 | 8.53 | 8.82 | 8.53 | 8.75 | 8.75 | 3.31% | 79,305,660 |
| Dec 16, 2025 | 8.36 | 8.52 | 8.31 | 8.47 | 8.47 | 1.19% | 54,940,290 |
| Dec 15, 2025 | 8.35 | 8.45 | 8.25 | 8.37 | 8.37 | - | 32,248,490 |
| Dec 12, 2025 | 8.11 | 8.55 | 8.11 | 8.37 | 8.37 | 2.95% | 72,135,890 |
| Dec 11, 2025 | 8.23 | 8.34 | 8.11 | 8.13 | 8.13 | -1.33% | 34,031,640 |
| Dec 10, 2025 | 8.18 | 8.30 | 8.14 | 8.24 | 8.24 | 0.73% | 30,677,350 |
| Dec 9, 2025 | 8.35 | 8.39 | 8.14 | 8.18 | 8.18 | -2.15% | 37,452,280 |
| Dec 8, 2025 | 8.29 | 8.39 | 8.07 | 8.36 | 8.36 | 0.84% | 56,034,700 |
| Dec 5, 2025 | 8.34 | 8.37 | 8.21 | 8.29 | 8.29 | -1.07% | 44,984,795 |
| 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 |