U.S. Markets closed

AIR CHINA (601111.SS)


Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
9.90+0.04 (+0.41%)
At close: 3:00PM CST
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 20179.839.969.579.909.9050,341,279
Jun 22, 20179.789.999.779.869.8672,907,587
Jun 21, 20179.719.759.589.749.7439,932,176
Jun 20, 20179.969.979.549.669.6650,500,780
Jun 19, 20179.8110.049.779.949.9445,154,489
Jun 16, 20179.759.859.759.829.8217,628,634
Jun 15, 20179.869.959.709.839.8340,589,091
Jun 14, 201710.0510.059.699.829.8247,052,581
Jun 13, 201710.1710.2410.0110.0310.0337,224,200
Jun 12, 201710.2610.3510.1210.2710.2731,924,313
Jun 09, 201710.2010.3610.0210.3010.3045,022,093
Jun 08, 201710.4110.4710.2110.2210.2256,803,166
Jun 07, 201710.3810.4410.1410.2410.2451,002,935
Jun 06, 201710.3110.3910.0510.3810.3829,786,460
Jun 05, 201710.2810.5010.2010.2610.2632,288,022
Jun 02, 201710.4010.5110.2310.3010.3040,130,155
Jun 01, 201710.2610.7010.1910.4710.4765,586,625
May 31, 20179.9910.359.9510.1610.1646,326,859
May 26, 20179.6110.309.619.999.9974,521,499
May 25, 20179.329.559.269.489.4830,229,286
May 24, 20179.309.359.139.349.3422,006,879
May 23, 20179.109.329.039.319.3126,518,550
May 22, 20179.029.208.909.189.1822,009,977
May 19, 20179.219.249.009.109.1029,760,092
May 18, 20179.349.409.169.259.2525,077,274
May 17, 20179.579.609.269.469.4636,678,138
May 16, 20179.459.629.399.589.5820,703,083
May 15, 20179.519.699.429.559.5522,160,799
May 12, 20179.429.679.379.559.5533,110,258
May 11, 20179.109.439.009.409.4038,908,450
May 10, 20179.279.389.099.259.2521,907,001
May 09, 20179.229.469.059.299.2926,920,891
May 08, 20179.169.348.919.299.2945,665,214
May 05, 20179.419.559.109.239.2350,730,806
May 04, 20179.149.318.989.239.2321,927,635
May 03, 20179.159.419.159.219.2137,332,002
May 02, 20178.899.208.859.159.1532,894,311
Apr 28, 20178.908.998.808.898.8927,137,745
Apr 27, 20178.699.048.579.049.0442,031,530
Apr 26, 20178.999.008.728.738.7354,446,619
Apr 25, 20179.279.348.959.039.0339,571,926
Apr 24, 20179.539.609.079.379.3745,892,838
Apr 21, 20179.149.469.069.399.3941,923,138
Apr 20, 20179.059.218.949.159.1527,326,547
Apr 19, 20179.089.208.899.129.1236,412,339
Apr 18, 20179.289.349.109.129.1222,522,868
Apr 17, 20179.289.369.129.309.3031,674,849
Apr 14, 20179.479.509.119.419.4139,792,036
Apr 13, 20179.279.549.249.379.3734,296,465
Apr 12, 20179.509.569.109.429.4245,437,407
Apr 11, 20179.509.709.359.629.6261,994,768
Apr 10, 20178.989.798.809.659.65108,831,001
Apr 07, 20178.579.348.559.009.00119,281,853
Apr 06, 20178.438.598.358.598.5943,972,918
Apr 05, 20178.298.588.288.448.4442,323,534
Mar 31, 20178.238.338.158.298.2928,441,600
Mar 30, 20178.368.368.148.328.3244,581,840
Mar 29, 20178.328.518.268.378.3740,393,147
Mar 28, 20178.608.668.208.328.3259,708,516
Mar 27, 20178.728.748.598.608.6038,411,012
Mar 24, 20178.528.798.428.728.7253,541,107
Mar 23, 20178.408.708.398.498.4986,544,581
Mar 22, 20178.058.358.018.308.3070,530,695
Mar 21, 20178.078.097.998.078.0723,432,920
Mar 20, 20178.118.177.948.088.0833,683,455
Mar 17, 20178.288.318.128.158.1530,580,151
Mar 16, 20178.318.358.188.288.2850,403,094
Mar 15, 20178.108.338.078.248.2485,136,988
Mar 14, 20178.088.188.038.098.0953,478,173
Mar 13, 20177.928.167.858.028.0244,674,173
Mar 10, 20178.018.107.947.967.9637,346,210
Mar 09, 20177.988.057.847.957.9545,321,321
Mar 08, 20177.917.987.817.967.9634,361,830
Mar 07, 20177.988.047.907.917.9122,249,720
Mar 06, 20177.888.027.857.987.9829,046,044
Mar 03, 20177.927.977.847.927.9229,420,649
Mar 02, 20178.098.147.957.977.9730,098,240
Mar 01, 20177.928.277.898.088.0866,028,249
Feb 28, 20177.857.957.847.907.9022,709,664
Feb 27, 20177.868.007.807.877.8757,545,034
Feb 24, 20177.818.357.718.078.07108,854,375
Feb 23, 20177.908.117.767.827.8241,057,904
Feb 22, 20177.957.987.867.917.9138,153,602
Feb 21, 20177.887.987.797.917.9147,518,165
Feb 20, 20177.607.927.587.877.8791,750,429
Feb 17, 20177.597.697.587.607.6040,205,466
Feb 16, 20177.547.627.497.607.6030,232,648
Feb 15, 20177.557.757.517.537.5353,232,963
Feb 14, 20177.537.557.487.537.5320,275,930
Feb 13, 20177.507.587.487.527.5246,370,910
Feb 10, 20177.447.537.417.517.5138,680,474
Feb 09, 20177.437.477.397.447.4430,429,119
Feb 08, 20177.417.467.387.447.4416,782,059
Feb 07, 20177.407.427.357.417.4111,772,202
Feb 06, 20177.497.517.347.417.4124,810,654
Feb 03, 20177.587.587.487.507.5010,064,913
Jan 26, 20177.597.617.557.587.5812,725,431
Jan 25, 20177.537.617.537.597.5910,350,643
Jan 24, 20177.617.627.527.567.5611,476,111
Jan 23, 20177.587.657.547.617.6112,324,897
*Close price adjusted for dividends and splits.
Loading more data...