Air China Limited (SHA:601111)
China · Delayed Price · Currency is CNY 6.81
+0.04 (0.59%)
May 29, 2026, 3:00 PM CST
SHA:601111 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6.84 | 7.03 | 6.81 | 6.81 | 6.81 | 0.59% | 148,457,600 |
| May 28, 2026 | 6.90 | 6.98 | 6.70 | 6.77 | 6.77 | -1.31% | 118,678,500 |
| May 27, 2026 | 6.90 | 6.95 | 6.83 | 6.86 | 6.86 | -1.44% | 86,476,190 |
| May 26, 2026 | 6.88 | 7.04 | 6.85 | 6.96 | 6.96 | 0.29% | 138,113,700 |
| May 25, 2026 | 6.88 | 7.01 | 6.79 | 6.94 | 6.94 | 3.89% | 176,804,800 |
| May 22, 2026 | 6.78 | 6.78 | 6.65 | 6.68 | 6.68 | -1.33% | 88,819,220 |
| May 21, 2026 | 6.85 | 6.96 | 6.74 | 6.77 | 6.77 | 1.04% | 139,987,300 |
| May 20, 2026 | 6.70 | 6.72 | 6.63 | 6.70 | 6.70 | -1.18% | 64,190,010 |
| May 19, 2026 | 6.63 | 6.78 | 6.62 | 6.78 | 6.78 | 2.88% | 69,177,720 |
| May 18, 2026 | 6.67 | 6.68 | 6.54 | 6.59 | 6.59 | -2.23% | 102,496,500 |
| May 15, 2026 | 6.98 | 6.98 | 6.71 | 6.74 | 6.74 | -3.99% | 150,091,200 |
| May 14, 2026 | 7.11 | 7.13 | 6.98 | 7.02 | 7.02 | -1.68% | 71,303,350 |
| May 13, 2026 | 7.04 | 7.14 | 6.97 | 7.14 | 7.14 | 1.13% | 81,091,370 |
| May 12, 2026 | 7.12 | 7.17 | 7.02 | 7.06 | 7.06 | -1.12% | 81,747,080 |
| May 11, 2026 | 7.20 | 7.21 | 7.05 | 7.14 | 7.14 | -2.06% | 109,946,000 |
| May 8, 2026 | 6.94 | 7.38 | 6.92 | 7.29 | 7.29 | 3.85% | 200,198,300 |
| May 7, 2026 | 6.98 | 7.11 | 6.96 | 7.02 | 7.02 | 2.63% | 122,108,700 |
| May 6, 2026 | 6.85 | 6.89 | 6.74 | 6.84 | 6.84 | 1.63% | 106,087,800 |
| Apr 30, 2026 | 6.75 | 6.82 | 6.69 | 6.73 | 6.73 | 0.15% | 82,917,650 |
| Apr 29, 2026 | 6.64 | 6.72 | 6.62 | 6.72 | 6.72 | 0.90% | 49,113,670 |
| Apr 28, 2026 | 6.66 | 6.70 | 6.62 | 6.66 | 6.66 | -0.60% | 52,586,450 |
| Apr 27, 2026 | 6.78 | 6.78 | 6.66 | 6.70 | 6.70 | -1.03% | 62,131,080 |
| Apr 24, 2026 | 6.77 | 6.83 | 6.74 | 6.77 | 6.77 | -1.17% | 67,477,900 |
| Apr 23, 2026 | 6.98 | 6.99 | 6.81 | 6.85 | 6.85 | -2.42% | 92,986,120 |
| Apr 22, 2026 | 7.10 | 7.13 | 7.00 | 7.02 | 7.02 | -1.82% | 71,365,060 |
| Apr 21, 2026 | 7.02 | 7.18 | 7.01 | 7.15 | 7.15 | 0.99% | 104,356,200 |
| Apr 20, 2026 | 6.93 | 7.08 | 6.92 | 7.08 | 7.08 | 2.31% | 129,979,200 |
| Apr 17, 2026 | 6.97 | 6.99 | 6.86 | 6.92 | 6.92 | -1.00% | 62,888,980 |
| Apr 16, 2026 | 7.00 | 7.06 | 6.97 | 6.99 | 6.99 | 0.14% | 71,853,560 |
| Apr 15, 2026 | 7.10 | 7.17 | 6.95 | 6.98 | 6.98 | 1.01% | 113,190,700 |
| Apr 14, 2026 | 6.95 | 6.99 | 6.80 | 6.91 | 6.91 | 0.44% | 76,424,750 |
| Apr 13, 2026 | 6.83 | 6.89 | 6.80 | 6.88 | 6.88 | -1.15% | 57,633,220 |
| Apr 10, 2026 | 7.05 | 7.08 | 6.94 | 6.96 | 6.96 | -0.57% | 76,151,500 |
| Apr 9, 2026 | 7.00 | 7.14 | 6.96 | 7.00 | 7.00 | -2.64% | 85,887,890 |
| Apr 8, 2026 | 7.10 | 7.22 | 7.09 | 7.19 | 7.19 | 7.31% | 181,206,100 |
| Apr 7, 2026 | 6.74 | 6.77 | 6.66 | 6.70 | 6.70 | -1.18% | 46,099,600 |
| Apr 3, 2026 | 6.84 | 6.92 | 6.75 | 6.78 | 6.78 | -1.45% | 49,718,600 |
| Apr 2, 2026 | 6.97 | 6.97 | 6.82 | 6.88 | 6.88 | -2.27% | 80,198,580 |
| Apr 1, 2026 | 6.94 | 7.07 | 6.88 | 7.04 | 7.04 | 4.61% | 147,991,900 |
| Mar 31, 2026 | 6.85 | 6.97 | 6.70 | 6.73 | 6.73 | -1.75% | 82,922,840 |
| Mar 30, 2026 | 6.73 | 6.92 | 6.69 | 6.85 | 6.85 | -0.58% | 86,521,610 |
| Mar 27, 2026 | 6.73 | 7.00 | 6.72 | 6.89 | 6.89 | 1.03% | 85,535,810 |
| Mar 26, 2026 | 6.87 | 7.01 | 6.77 | 6.82 | 6.82 | -1.45% | 108,461,600 |
| Mar 25, 2026 | 6.77 | 6.94 | 6.77 | 6.92 | 6.92 | 4.06% | 116,099,800 |
| Mar 24, 2026 | 6.57 | 6.66 | 6.55 | 6.65 | 6.65 | 3.26% | 117,851,500 |
| Mar 23, 2026 | 6.61 | 6.65 | 6.38 | 6.44 | 6.44 | -4.73% | 148,181,400 |
| Mar 20, 2026 | 6.86 | 6.92 | 6.76 | 6.76 | 6.76 | -1.02% | 86,588,550 |
| Mar 19, 2026 | 7.01 | 7.01 | 6.80 | 6.83 | 6.83 | -4.07% | 155,646,500 |
| Mar 18, 2026 | 7.25 | 7.29 | 7.03 | 7.12 | 7.12 | -0.97% | 119,165,900 |
| Mar 17, 2026 | 7.26 | 7.38 | 7.18 | 7.19 | 7.19 | -0.55% | 108,032,800 |