Air China Limited (SHA:601111)
China · Delayed Price · Currency is CNY 6.11
-0.12 (-1.93%)
Aug 4, 2026, 3:00 PM CST
SHA:601111 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 6.25 | 6.26 | 6.10 | 6.12 | - | -1.77% | 35,131,977 |
| 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 |
| Jun 17, 2026 | 6.50 | 6.54 | 6.39 | 6.47 | 6.47 | 1.25% | 90,423,000 |
| Jun 16, 2026 | 6.51 | 6.52 | 6.37 | 6.39 | 6.39 | -1.99% | 100,901,700 |
| Jun 15, 2026 | 6.59 | 6.74 | 6.48 | 6.52 | 6.52 | 3.99% | 179,898,900 |
| Jun 12, 2026 | 6.12 | 6.34 | 6.11 | 6.27 | 6.27 | 5.20% | 161,478,500 |
| Jun 11, 2026 | 6.00 | 6.06 | 5.88 | 5.96 | 5.96 | -3.25% | 110,884,200 |
| Jun 10, 2026 | 6.16 | 6.20 | 6.04 | 6.16 | 6.16 | -0.81% | 95,121,850 |
| Jun 9, 2026 | 6.19 | 6.24 | 6.14 | 6.21 | 6.21 | 0.81% | 74,865,928 |
| Jun 8, 2026 | 6.34 | 6.35 | 6.14 | 6.16 | 6.16 | -4.79% | 120,000,600 |
| Jun 5, 2026 | 6.56 | 6.58 | 6.42 | 6.47 | 6.47 | -0.46% | 78,303,360 |
| Jun 4, 2026 | 6.48 | 6.55 | 6.46 | 6.50 | 6.50 | -0.15% | 58,137,150 |
| Jun 3, 2026 | 6.61 | 6.61 | 6.50 | 6.51 | 6.51 | -2.40% | 117,876,700 |
| Jun 2, 2026 | 6.71 | 6.75 | 6.64 | 6.67 | 6.67 | -1.62% | 116,297,900 |
| Jun 1, 2026 | 6.77 | 6.90 | 6.65 | 6.78 | 6.78 | -0.44% | 121,380,900 |
| 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 |