Canada markets closed

Air China Limited (601111.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
7.38-0.03 (-0.40%)
At close: 03:00PM CST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20247.377.407.317.387.3871,166,371
Apr 29, 20247.357.427.187.417.41179,354,166
Apr 26, 20247.417.617.367.617.61117,496,273
Apr 25, 20247.257.487.227.427.4293,829,944
Apr 24, 20247.237.317.217.277.2736,717,926
Apr 23, 20247.197.297.167.267.2664,695,971
Apr 22, 20247.097.247.087.227.2268,408,611
Apr 19, 20247.267.277.027.097.09106,554,103
Apr 18, 20247.207.337.187.317.3175,132,513
Apr 17, 20247.087.197.067.187.1851,019,156
Apr 16, 20247.207.207.057.087.0857,322,395
Apr 15, 20247.117.277.037.207.2065,756,490
Apr 12, 20247.287.307.067.097.0996,913,303
Apr 11, 20247.417.427.247.307.3060,203,621
Apr 10, 20247.387.497.337.477.4752,607,529
Apr 09, 20247.317.417.307.397.3938,495,582
Apr 08, 20247.357.417.307.327.3238,189,032
Apr 03, 20247.497.507.327.387.3871,628,032
Apr 02, 20247.497.587.447.507.5050,325,287
Apr 01, 20247.327.527.307.517.5168,434,972
Mar 29, 20247.307.307.187.307.3029,833,600
Mar 28, 20247.197.307.187.307.3050,876,628
Mar 27, 20247.187.297.137.207.2054,934,142
Mar 26, 20247.257.297.137.217.2152,373,794
Mar 25, 20247.327.367.257.257.2541,655,957
Mar 22, 20247.477.527.337.367.3643,945,415
Mar 21, 20247.577.637.477.507.5034,574,542
Mar 20, 20247.447.557.427.557.5541,850,144
Mar 19, 20247.547.557.427.447.4438,022,184
Mar 18, 20247.607.707.477.587.5863,508,970
Mar 15, 20247.487.607.487.577.5760,423,953
Mar 14, 20247.427.647.407.477.4781,297,730
Mar 13, 20247.497.527.377.447.4447,300,612
Mar 12, 20247.317.547.277.517.5185,227,848
Mar 11, 20247.127.297.117.297.2959,801,829
Mar 08, 20247.147.187.077.147.1437,317,172
Mar 07, 20247.197.227.117.167.1643,632,058
Mar 06, 20247.237.277.177.197.1943,201,391
Mar 05, 20247.217.287.187.237.2362,459,008
Mar 04, 20247.277.317.207.247.2458,600,183
Mar 01, 20247.447.477.227.307.30100,983,135
Feb 29, 20247.407.487.387.487.4868,586,904
Feb 28, 20247.577.617.447.447.4457,822,892
Feb 27, 20247.457.617.437.597.5956,614,241
Feb 26, 20247.527.587.437.467.4647,091,384
Feb 23, 20247.657.697.527.557.5555,543,456
Feb 22, 20247.537.687.517.657.6552,642,462
Feb 21, 20247.447.737.407.577.5776,358,791
Feb 20, 20247.367.487.297.477.4763,139,818
Feb 19, 20247.457.507.307.397.3976,891,053
Feb 08, 20247.227.427.227.377.3778,319,581
Feb 07, 20247.167.267.097.237.2371,346,620
Feb 06, 20246.917.186.817.177.1778,921,025
Feb 05, 20247.057.066.816.956.9574,236,048
Feb 02, 20247.087.216.917.097.0967,158,538
Feb 01, 20247.107.187.017.087.0855,357,704
Jan 31, 20247.287.327.107.117.1162,332,936
Jan 30, 20247.497.567.337.357.3560,044,901
Jan 29, 20247.567.777.497.547.54108,434,692
Jan 26, 20247.457.677.367.597.59112,830,633
Jan 25, 20247.217.447.187.427.4278,765,867
Jan 24, 20247.047.207.007.207.2051,762,513
Jan 23, 20246.957.096.887.047.0438,122,351
Jan 22, 20247.237.236.926.986.9867,446,975
Jan 19, 20247.287.327.157.287.2842,627,047
Jan 18, 20247.257.357.077.317.3160,316,250
Jan 17, 20247.467.467.277.287.2842,049,911
Jan 16, 20247.337.557.327.467.4659,513,366
Jan 15, 20247.167.377.137.357.3551,588,509
Jan 12, 20247.077.327.067.197.1974,302,664
Jan 11, 20247.007.117.007.107.1033,740,176
Jan 10, 20247.037.136.977.037.0335,833,752
Jan 09, 20246.907.106.867.087.0856,167,404
Jan 08, 20247.017.016.816.896.8955,130,953
Jan 05, 20247.087.136.997.027.0256,491,696
Jan 04, 20247.317.317.057.107.1072,059,283
Jan 03, 20247.347.447.287.337.3333,445,344
Jan 02, 20247.317.467.277.377.3741,780,712
Dec 29, 20237.387.497.237.347.3450,173,010
Dec 28, 20237.197.407.157.397.3944,696,402
Dec 27, 20237.277.307.157.217.2134,452,831
Dec 26, 20237.377.387.257.287.2828,138,011
Dec 25, 20237.157.377.147.377.3750,183,434
Dec 22, 20237.227.227.067.177.1744,720,689
Dec 21, 20237.227.287.157.227.2255,001,721
Dec 20, 20237.407.437.257.277.2733,197,563
Dec 19, 20237.457.467.327.397.3940,402,800
Dec 18, 20237.607.607.447.477.4738,713,800
Dec 15, 20237.677.757.607.617.6129,023,087
Dec 14, 20237.727.797.627.627.6226,868,111
Dec 13, 20237.877.937.667.677.6735,920,628
Dec 12, 20237.807.937.767.907.9026,451,440
Dec 11, 20237.867.887.707.867.8643,507,544
Dec 08, 20237.828.057.827.927.9252,983,633
Dec 07, 20237.897.957.757.837.8334,373,771
Dec 06, 20237.887.947.757.917.9129,292,089
Dec 05, 20238.028.027.877.887.8831,332,505
Dec 04, 20237.928.097.868.048.0440,599,535
Dec 01, 20238.078.117.887.927.9240,515,969
Nov 30, 20238.008.097.948.078.0722,941,858
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...