Air China Limited (SHA:601111)
China · Delayed Price · Currency is CNY 5.82
-0.09 (-1.52%)
Oct 8, 2026, 10:45 AM CST
SHA:601111 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.80 | 5.94 | 5.77 | 5.91 | 5.91 | 2.25% | 70,448,836 |
| Sep 29, 2026 | 5.75 | 5.79 | 5.73 | 5.78 | 5.78 | 0.35% | 38,465,224 |
| Sep 28, 2026 | 5.82 | 5.82 | 5.70 | 5.76 | 5.76 | -0.86% | 82,179,634 |
| Sep 24, 2026 | 5.93 | 5.93 | 5.81 | 5.81 | 5.81 | -2.52% | 59,009,100 |
| Sep 23, 2026 | 5.93 | 6.01 | 5.93 | 5.96 | 5.96 | 0.51% | 63,786,811 |
| Sep 22, 2026 | 5.92 | 5.95 | 5.85 | 5.93 | 5.93 | 0.68% | 76,910,509 |
| Sep 21, 2026 | 5.86 | 5.93 | 5.85 | 5.89 | 5.89 | 1.03% | 71,859,469 |
| Sep 18, 2026 | 5.79 | 5.90 | 5.78 | 5.83 | 5.83 | 1.04% | 72,443,707 |
| Sep 17, 2026 | 5.73 | 5.78 | 5.72 | 5.77 | 5.77 | 0.52% | 39,716,218 |
| Sep 16, 2026 | 5.77 | 5.78 | 5.68 | 5.74 | 5.74 | -0.86% | 48,007,628 |
| Sep 15, 2026 | 5.77 | 5.82 | 5.74 | 5.79 | 5.79 | 0.35% | 33,062,006 |
| Sep 14, 2026 | 5.75 | 5.86 | 5.74 | 5.77 | 5.77 | -0.69% | 50,529,700 |
| Sep 11, 2026 | 5.79 | 5.84 | 5.69 | 5.81 | 5.81 | -0.68% | 90,036,982 |
| Sep 10, 2026 | 5.86 | 5.88 | 5.83 | 5.85 | 5.85 | -0.85% | 37,411,901 |
| Sep 9, 2026 | 5.84 | 5.91 | 5.81 | 5.90 | 5.90 | 0.68% | 54,349,144 |
| Sep 8, 2026 | 5.85 | 5.90 | 5.84 | 5.86 | 5.86 | - | 36,036,424 |
| Sep 7, 2026 | 5.83 | 5.88 | 5.80 | 5.86 | 5.86 | - | 45,518,077 |
| Sep 4, 2026 | 5.75 | 5.90 | 5.74 | 5.86 | 5.86 | 1.74% | 86,173,713 |
| Sep 3, 2026 | 5.74 | 5.81 | 5.74 | 5.76 | 5.76 | 0.52% | 49,253,541 |
| Sep 2, 2026 | 5.78 | 5.78 | 5.72 | 5.73 | 5.73 | -1.72% | 66,793,604 |
| Sep 1, 2026 | 5.83 | 5.86 | 5.80 | 5.83 | 5.83 | - | 61,946,298 |
| Aug 31, 2026 | 5.90 | 5.91 | 5.83 | 5.83 | 5.83 | -1.85% | 60,316,874 |
| Aug 28, 2026 | 5.86 | 5.95 | 5.84 | 5.94 | 5.94 | 1.02% | 58,382,617 |
| 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% | 32,726,932 |
| Aug 20, 2026 | 5.81 | 5.87 | 5.81 | 5.85 | 5.85 | 0.69% | 43,117,018 |
| Aug 19, 2026 | 5.84 | 5.86 | 5.80 | 5.81 | 5.81 | -0.85% | 53,244,902 |
| Aug 18, 2026 | 5.87 | 5.88 | 5.84 | 5.86 | 5.86 | -0.68% | 46,116,722 |
| Aug 17, 2026 | 5.90 | 5.92 | 5.87 | 5.90 | 5.90 | -0.17% | 53,371,608 |
| Aug 14, 2026 | 5.94 | 5.96 | 5.90 | 5.91 | 5.91 | -0.51% | 48,492,945 |
| Aug 13, 2026 | 5.98 | 6.01 | 5.93 | 5.94 | 5.94 | -0.83% | 41,323,306 |
| Aug 12, 2026 | 5.95 | 6.00 | 5.92 | 5.99 | 5.99 | 0.67% | 52,730,101 |
| Aug 11, 2026 | 6.04 | 6.06 | 5.94 | 5.95 | 5.95 | -2.30% | 102,193,157 |
| Aug 10, 2026 | 6.05 | 6.09 | 6.02 | 6.09 | 6.09 | 0.33% | 53,199,662 |
| Aug 7, 2026 | 6.10 | 6.12 | 6.03 | 6.07 | 6.07 | -0.98% | 62,638,363 |
| Aug 6, 2026 | 6.15 | 6.24 | 6.09 | 6.13 | 6.13 | -0.97% | 62,916,981 |
| Aug 5, 2026 | 6.17 | 6.24 | 6.11 | 6.19 | 6.19 | 1.31% | 99,250,144 |
| 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% | 58,922,671 |
| Jul 31, 2026 | 6.17 | 6.26 | 6.14 | 6.25 | 6.25 | 1.30% | 67,578,283 |
| Jul 30, 2026 | 6.08 | 6.22 | 6.07 | 6.17 | 6.17 | 0.82% | 90,457,749 |
| Jul 29, 2026 | 6.05 | 6.16 | 6.04 | 6.12 | 6.12 | 0.49% | 86,766,215 |
| Jul 28, 2026 | 6.10 | 6.18 | 6.06 | 6.09 | 6.09 | -0.16% | 77,590,458 |
| Jul 27, 2026 | 6.03 | 6.16 | 6.02 | 6.10 | 6.10 | 2.35% | 75,109,285 |
| Jul 24, 2026 | 6.00 | 6.05 | 5.95 | 5.96 | 5.96 | -1.81% | 67,906,796 |
| Jul 23, 2026 | 5.98 | 6.11 | 5.94 | 6.07 | 6.07 | 1.51% | 91,304,942 |
| Jul 22, 2026 | 5.86 | 6.00 | 5.86 | 5.98 | 5.98 | 1.18% | 95,252,827 |