Air China Limited (SHA:601111)
China · Delayed Price · Currency is CNY 5.77
+0.08 (1.41%)
Oct 29, 2026, 1:05 PM CST
SHA:601111 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 5.67 | 5.78 | 5.67 | 5.77 | 5.77 | 1.41% | 46,619,373 |
| Oct 28, 2026 | 5.69 | 5.73 | 5.64 | 5.69 | 5.69 | 0.18% | 39,379,163 |
| Oct 27, 2026 | 5.68 | 5.75 | 5.67 | 5.68 | 5.68 | - | 43,683,423 |
| Oct 26, 2026 | 5.59 | 5.70 | 5.58 | 5.68 | 5.68 | 1.07% | 55,205,417 |
| Oct 23, 2026 | 5.50 | 5.62 | 5.49 | 5.62 | 5.62 | 1.63% | 63,382,578 |
| Oct 22, 2026 | 5.56 | 5.58 | 5.51 | 5.53 | 5.53 | -0.54% | 42,132,606 |
| Oct 21, 2026 | 5.58 | 5.59 | 5.55 | 5.56 | 5.56 | - | 25,676,010 |
| Oct 20, 2026 | 5.60 | 5.62 | 5.53 | 5.56 | 5.56 | -1.42% | 46,939,582 |
| Oct 19, 2026 | 5.60 | 5.65 | 5.59 | 5.64 | 5.64 | -0.18% | 24,924,400 |
| Oct 16, 2026 | 5.60 | 5.70 | 5.59 | 5.65 | 5.65 | 1.07% | 47,570,000 |
| Oct 15, 2026 | 5.62 | 5.63 | 5.55 | 5.59 | 5.59 | -1.41% | 64,325,213 |
| Oct 14, 2026 | 5.69 | 5.72 | 5.67 | 5.67 | 5.67 | -0.70% | 46,975,780 |
| Oct 13, 2026 | 5.71 | 5.75 | 5.69 | 5.71 | 5.71 | -0.70% | 54,089,500 |
| Oct 12, 2026 | 5.81 | 5.85 | 5.73 | 5.75 | 5.75 | -0.52% | 52,202,755 |
| Oct 9, 2026 | 5.74 | 5.80 | 5.73 | 5.78 | 5.78 | 0.70% | 42,767,120 |
| Oct 8, 2026 | 5.81 | 5.83 | 5.72 | 5.74 | 5.74 | -2.88% | 85,510,987 |
| 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 |