Air China Limited (SHA:601111)
China · Delayed Price · Currency is CNY 5.88
-0.08 (-1.34%)
Aug 27, 2026, 3:00 PM CST
SHA:601111 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 5.93 | 5.93 | 5.86 | 5.88 | 5.88 | -1.34% | 59,745,733 |
| Aug 26, 2026 | 5.98 | 5.99 | 5.94 | 5.96 | 5.96 | 0.68% | 59,203,028 |
| Aug 25, 2026 | 5.87 | 5.93 | 5.86 | 5.92 | 5.92 | 0.68% | 42,255,629 |
| Aug 24, 2026 | 5.81 | 5.90 | 5.80 | 5.88 | 5.88 | 1.38% | 66,345,700 |
| Aug 21, 2026 | 5.83 | 5.84 | 5.79 | 5.80 | 5.80 | -0.85% | 32,726,930 |
| Aug 20, 2026 | 5.81 | 5.87 | 5.81 | 5.85 | 5.85 | 0.69% | 43,117,010 |
| Aug 19, 2026 | 5.84 | 5.86 | 5.80 | 5.81 | 5.81 | -0.85% | 53,244,900 |
| Aug 18, 2026 | 5.87 | 5.88 | 5.84 | 5.86 | 5.86 | -0.68% | 46,116,720 |
| Aug 17, 2026 | 5.90 | 5.92 | 5.87 | 5.90 | 5.90 | -0.17% | 53,371,600 |
| Aug 14, 2026 | 5.94 | 5.96 | 5.90 | 5.91 | 5.91 | -0.51% | 48,492,940 |
| Aug 13, 2026 | 5.98 | 6.01 | 5.93 | 5.94 | 5.94 | -0.83% | 41,323,300 |
| Aug 12, 2026 | 5.95 | 6.00 | 5.92 | 5.99 | 5.99 | 0.67% | 52,730,100 |
| Aug 11, 2026 | 6.04 | 6.06 | 5.94 | 5.95 | 5.95 | -2.30% | 102,193,100 |
| Aug 10, 2026 | 6.05 | 6.09 | 6.02 | 6.09 | 6.09 | 0.33% | 53,199,660 |
| Aug 7, 2026 | 6.10 | 6.12 | 6.03 | 6.07 | 6.07 | -0.98% | 62,638,360 |
| Aug 6, 2026 | 6.15 | 6.24 | 6.09 | 6.13 | 6.13 | -0.97% | 62,916,980 |
| Aug 5, 2026 | 6.17 | 6.24 | 6.11 | 6.19 | 6.19 | 1.31% | 99,250,140 |
| Aug 4, 2026 | 6.25 | 6.26 | 6.08 | 6.11 | 6.11 | -1.93% | 88,825,520 |
| Aug 3, 2026 | 6.28 | 6.31 | 6.20 | 6.23 | 6.23 | -0.32% | 58,922,670 |
| Jul 31, 2026 | 6.17 | 6.26 | 6.14 | 6.25 | 6.25 | 1.30% | 67,578,280 |
| Jul 30, 2026 | 6.08 | 6.22 | 6.07 | 6.17 | 6.17 | 0.82% | 90,457,740 |
| Jul 29, 2026 | 6.05 | 6.16 | 6.04 | 6.12 | 6.12 | 0.49% | 86,766,210 |
| Jul 28, 2026 | 6.10 | 6.18 | 6.06 | 6.09 | 6.09 | -0.16% | 77,590,450 |
| Jul 27, 2026 | 6.03 | 6.16 | 6.02 | 6.10 | 6.10 | 2.35% | 75,109,280 |
| Jul 24, 2026 | 6.00 | 6.05 | 5.95 | 5.96 | 5.96 | -1.81% | 67,906,790 |
| Jul 23, 2026 | 5.98 | 6.11 | 5.94 | 6.07 | 6.07 | 1.51% | 91,304,940 |
| Jul 22, 2026 | 5.86 | 6.00 | 5.86 | 5.98 | 5.98 | 1.18% | 95,252,820 |
| Jul 21, 2026 | 5.88 | 6.00 | 5.86 | 5.91 | 5.91 | 0.68% | 88,781,680 |
| Jul 20, 2026 | 5.80 | 5.92 | 5.79 | 5.87 | 5.87 | 0.51% | 74,158,830 |
| Jul 17, 2026 | 5.86 | 5.94 | 5.80 | 5.84 | 5.84 | -1.02% | 62,026,260 |
| Jul 16, 2026 | 5.92 | 5.99 | 5.86 | 5.90 | 5.90 | -1.17% | 75,334,030 |
| Jul 15, 2026 | 5.84 | 5.99 | 5.81 | 5.97 | 5.97 | 0.84% | 64,576,310 |
| Jul 14, 2026 | 5.79 | 5.92 | 5.73 | 5.92 | 5.92 | 1.02% | 64,827,330 |
| Jul 13, 2026 | 5.88 | 5.91 | 5.84 | 5.86 | 5.86 | -2.33% | 65,871,050 |
| Jul 10, 2026 | 5.93 | 6.03 | 5.87 | 6.00 | 6.00 | 1.18% | 68,056,190 |
| Jul 9, 2026 | 5.95 | 5.96 | 5.82 | 5.93 | 5.93 | -1.50% | 118,083,400 |
| Jul 8, 2026 | 6.02 | 6.08 | 5.98 | 6.02 | 6.02 | -1.15% | 75,632,670 |
| Jul 7, 2026 | 6.18 | 6.18 | 6.06 | 6.09 | 6.09 | -1.62% | 81,327,550 |
| Jul 6, 2026 | 6.13 | 6.24 | 6.08 | 6.19 | 6.19 | 1.48% | 84,510,420 |
| Jul 3, 2026 | 6.13 | 6.22 | 6.08 | 6.10 | 6.10 | -0.81% | 77,364,300 |
| Jul 2, 2026 | 6.34 | 6.37 | 6.12 | 6.15 | 6.15 | -1.44% | 99,857,210 |
| Jul 1, 2026 | 6.01 | 6.28 | 6.00 | 6.24 | 6.24 | 3.14% | 126,946,100 |
| Jun 30, 2026 | 6.21 | 6.22 | 5.98 | 6.05 | 6.05 | -2.58% | 148,181,200 |
| Jun 29, 2026 | 6.31 | 6.33 | 6.17 | 6.21 | 6.21 | -2.51% | 96,876,316 |
| Jun 26, 2026 | 6.44 | 6.50 | 6.36 | 6.37 | 6.37 | -2.60% | 106,484,200 |
| Jun 25, 2026 | 6.27 | 6.58 | 6.24 | 6.54 | 6.54 | 6.34% | 225,640,647 |
| Jun 24, 2026 | 6.07 | 6.28 | 6.01 | 6.15 | 6.15 | 1.49% | 100,248,451 |
| Jun 23, 2026 | 6.20 | 6.25 | 6.03 | 6.06 | 6.06 | -2.26% | 83,122,740 |
| Jun 22, 2026 | 6.08 | 6.20 | 5.98 | 6.20 | 6.20 | -0.64% | 115,854,272 |
| Jun 18, 2026 | 6.43 | 6.45 | 6.20 | 6.24 | 6.24 | -3.55% | 97,117,150 |