Air China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.71	0.71	0.71	0.71	-	-2.02%	-
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%	-
Nov 19, 2025	0.73	0.73	0.72	0.72	0.72	2.20%	-
Nov 18, 2025	0.71	0.71	0.71	0.71	0.71	-0.98%	-
Nov 17, 2025	0.71	0.72	0.71	0.72	0.72	-0.56%	-
Nov 14, 2025	0.72	0.72	0.72	0.72	0.72	-1.91%	-
Nov 13, 2025	0.74	0.74	0.73	0.73	0.73	1.86%	-
Nov 12, 2025	0.72	0.72	0.72	0.72	0.72	-0.55%	-
Nov 11, 2025	0.73	0.73	0.72	0.72	0.72	0.69%	-
Nov 10, 2025	0.72	0.72	0.72	0.72	0.72	4.81%	-
Nov 7, 2025	0.69	0.69	0.69	0.69	0.69	-1.91%	-
Nov 6, 2025	0.70	0.70	0.70	0.70	0.70	3.77%	-
Nov 5, 2025	0.67	0.67	0.67	0.67	0.67	3.53%	-
Nov 4, 2025	0.65	0.65	0.65	0.65	0.65	-0.52%	-
Nov 3, 2025	0.66	0.66	0.66	0.66	0.66	3.64%	-
Oct 31, 2025	0.64	0.64	0.63	0.63	0.63	-6.18%	-
Oct 30, 2025	0.67	0.67	0.67	0.67	0.67	-1.52%	-
Oct 29, 2025	0.69	0.69	0.68	0.68	0.68	0.50%	-
Oct 28, 2025	0.68	0.68	0.68	0.68	0.68	-1.08%	-
Oct 27, 2025	0.69	0.69	0.69	0.69	0.69	1.93%	-
Oct 24, 2025	0.67	0.68	0.67	0.68	0.68	-1.11%	10,000
Oct 23, 2025	0.69	0.69	0.68	0.68	0.68	0.89%	-
Oct 22, 2025	0.69	0.69	0.68	0.68	0.68	-0.29%	-
Oct 21, 2025	0.69	0.69	0.68	0.68	0.68	0.44%	-
Oct 20, 2025	0.68	0.68	0.68	0.68	0.68	5.07%	-
Oct 17, 2025	0.65	0.65	0.64	0.64	0.64	-0.16%	-
Oct 16, 2025	0.65	0.65	0.64	0.64	0.64	0.53%	-
Oct 15, 2025	0.64	0.64	0.64	0.64	0.64	6.48%	-
Oct 14, 2025	0.61	0.61	0.60	0.60	0.60	-0.33%	-
Oct 13, 2025	0.60	0.60	0.60	0.60	0.60	-1.37%	-
Oct 10, 2025	0.61	0.62	0.61	0.61	0.61	-0.65%	-
Oct 9, 2025	0.62	0.62	0.61	0.62	0.62	2.74%	-
Oct 8, 2025	0.60	0.60	0.59	0.60	0.60	-1.06%	-
Oct 7, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Oct 6, 2025	0.60	0.61	0.60	0.61	0.61	-0.66%	-
Oct 3, 2025	0.61	0.61	0.61	0.61	0.61	-0.10%	-
Oct 2, 2025	0.62	0.62	0.61	0.61	0.61	-2.86%	-
Oct 1, 2025	0.63	0.63	0.63	0.63	0.63	-0.22%	-
Sep 30, 2025	0.63	0.63	0.63	0.63	0.63	4.30%	-
Sep 29, 2025	0.60	0.60	0.60	0.60	0.60	-0.26%	-