Air China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	0.81	0.81	0.81	0.81	0.81	5.16%	2,400
Feb 3, 2026	0.77	0.77	0.77	0.77	0.77	4.55%	-
Feb 2, 2026	0.73	0.73	0.73	0.73	0.73	-1.34%	-
Jan 30, 2026	0.75	0.75	0.74	0.74	0.74	0.49%	-
Jan 29, 2026	0.74	0.74	0.74	0.74	0.74	0.14%	-
Jan 28, 2026	0.73	0.74	0.73	0.74	0.74	-3.47%	-
Jan 27, 2026	0.77	0.77	0.77	0.77	0.77	-0.05%	-
Jan 26, 2026	0.77	0.77	0.77	0.77	0.77	-0.52%	-
Jan 23, 2026	0.78	0.78	0.77	0.77	0.77	-5.06%	-
Jan 22, 2026	0.82	0.82	0.81	0.81	0.81	-1.53%	-
Jan 21, 2026	0.83	0.83	0.82	0.82	0.82	1.43%	-
Jan 20, 2026	0.81	0.81	0.81	0.81	0.81	3.31%	-
Jan 19, 2026	0.79	0.79	0.79	0.79	0.79	3.29%	-
Jan 16, 2026	0.76	0.76	0.76	0.76	0.76	-0.34%	-
Jan 15, 2026	0.76	0.76	0.76	0.76	0.76	0.34%	-
Jan 14, 2026	0.76	0.77	0.76	0.76	0.76	-0.13%	-
Jan 13, 2026	0.76	0.76	0.76	0.76	0.76	-2.18%	-
Jan 12, 2026	0.78	0.78	0.78	0.78	0.78	-0.97%	-
Jan 9, 2026	0.79	0.79	0.79	0.79	0.79	-2.16%	-
Jan 8, 2026	0.80	0.80	0.80	0.80	0.80	1.57%	-
Jan 7, 2026	0.79	0.79	0.79	0.79	0.79	-1.00%	-
Jan 6, 2026	0.80	0.80	0.80	0.80	0.80	2.83%	-
Jan 5, 2026	0.78	0.78	0.78	0.78	0.78	1.78%	-
Jan 2, 2026	0.76	0.78	0.76	0.76	0.76	3.72%	1,000
Dec 30, 2025	0.74	0.74	0.74	0.74	0.74	-2.31%	-
Dec 29, 2025	0.76	0.76	0.75	0.75	0.75	0.05%	-
Dec 23, 2025	0.75	0.75	0.75	0.75	0.75	-0.40%	-
Dec 22, 2025	0.76	0.76	0.76	0.76	0.76	-0.05%	-
Dec 19, 2025	0.76	0.76	0.76	0.76	0.76	-1.12%	-
Dec 18, 2025	0.76	0.77	0.76	0.77	0.77	5.51%	-
Dec 17, 2025	0.73	0.73	0.73	0.73	0.73	2.69%	-
Dec 16, 2025	0.71	0.71	0.71	0.71	0.71	1.44%	-
Dec 15, 2025	0.70	0.70	0.70	0.70	0.70	1.31%	-
Dec 12, 2025	0.69	0.69	0.69	0.69	0.69	1.12%	-
Dec 11, 2025	0.68	0.68	0.68	0.68	0.68	-2.66%	-
Dec 10, 2025	0.69	0.70	0.69	0.70	0.70	-	-
Dec 9, 2025	0.70	0.70	0.70	0.70	0.70	-1.13%	-
Dec 8, 2025	0.71	0.71	0.71	0.71	0.71	-0.62%	-
Dec 5, 2025	0.71	0.71	0.71	0.71	0.71	-1.47%	-
Dec 4, 2025	0.73	0.73	0.72	0.72	0.72	-1.56%	-
Dec 3, 2025	0.73	0.73	0.73	0.73	0.73	2.57%	-
Dec 2, 2025	0.72	0.72	0.71	0.71	0.71	-1.43%	-
Dec 1, 2025	0.72	0.73	0.72	0.73	0.73	3.78%	-
Nov 28, 2025	0.70	0.70	0.70	0.70	0.70	-0.85%	-
Nov 27, 2025	0.70	0.71	0.70	0.70	0.70	-0.48%	-
Nov 26, 2025	0.71	0.71	0.71	0.71	0.71	3.72%	-
Nov 25, 2025	0.70	0.70	0.68	0.68	0.68	-4.13%	-
Nov 24, 2025	0.71	0.71	0.71	0.71	0.71	-0.56%	-
Nov 21, 2025	0.71	0.72	0.71	0.72	0.72	-2.45%	-
Nov 20, 2025	0.73	0.73	0.73	0.73	0.73	1.30%	-