Air China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.65	0.65	0.65	0.65	-	-2.45%	-
Mar 4, 2026	0.67	0.67	0.67	0.67	0.67	-2.90%	-
Mar 3, 2026	0.68	0.69	0.68	0.69	0.69	-4.17%	-
Mar 2, 2026	0.71	0.72	0.71	0.72	0.72	-2.26%	-
Feb 27, 2026	0.74	0.74	0.74	0.74	0.74	-4.22%	-
Feb 26, 2026	0.76	0.77	0.76	0.77	0.77	-0.90%	-
Feb 25, 2026	0.78	0.78	0.77	0.78	0.78	1.97%	-
Feb 24, 2026	0.76	0.76	0.76	0.76	0.76	-1.17%	-
Feb 23, 2026	0.77	0.77	0.77	0.77	0.77	0.18%	-
Feb 20, 2026	0.77	0.77	0.77	0.77	0.77	-1.46%	-
Feb 19, 2026	0.78	0.78	0.78	0.78	0.78	0.39%	-
Feb 18, 2026	0.78	0.78	0.77	0.78	0.78	-0.13%	-
Feb 17, 2026	0.78	0.78	0.78	0.78	0.78	0.26%	-
Feb 16, 2026	0.77	0.78	0.77	0.78	0.78	0.44%	-
Feb 13, 2026	0.77	0.77	0.77	0.77	0.77	-0.77%	-
Feb 12, 2026	0.77	0.78	0.77	0.78	0.78	-1.64%	-
Feb 11, 2026	0.79	0.79	0.79	0.79	0.79	-1.42%	-
Feb 10, 2026	0.80	0.81	0.80	0.80	0.80	-1.55%	-
Feb 9, 2026	0.82	0.82	0.81	0.81	0.81	0.62%	-
Feb 6, 2026	0.80	0.81	0.80	0.81	0.81	-0.42%	-
Feb 5, 2026	0.81	0.82	0.81	0.81	0.81	0.79%	-
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%	-