Air China Cargo Co., Ltd. (SHE:001391)
China · Delayed Price · Currency is CNY 6.73
+0.06 (0.90%)
Sep 5, 2025, 3:04 PM CST
Air China Cargo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.68 | 6.73 | 6.63 | 6.73 | 6.73 | 0.90% | 24,719,425 |
| Sep 4, 2025 | 6.67 | 6.69 | 6.63 | 6.67 | 6.67 | - | 31,773,111 |
| Sep 3, 2025 | 6.78 | 6.80 | 6.65 | 6.67 | 6.67 | -1.48% | 36,698,490 |
| Sep 2, 2025 | 6.84 | 6.86 | 6.74 | 6.77 | 6.77 | -1.02% | 32,654,867 |
| Sep 1, 2025 | 6.85 | 6.87 | 6.82 | 6.84 | 6.84 | - | 26,854,824 |
| Aug 29, 2025 | 6.90 | 6.94 | 6.83 | 6.84 | 6.84 | -1.01% | 36,560,199 |
| Aug 28, 2025 | 6.84 | 6.91 | 6.70 | 6.91 | 6.91 | 1.02% | 54,209,126 |
| Aug 27, 2025 | 6.96 | 6.99 | 6.83 | 6.84 | 6.84 | -1.58% | 56,118,035 |
| Aug 26, 2025 | 6.93 | 6.97 | 6.91 | 6.95 | 6.95 | 0.14% | 39,368,866 |
| Aug 25, 2025 | 6.90 | 6.95 | 6.89 | 6.94 | 6.94 | 0.87% | 53,028,377 |
| Aug 22, 2025 | 6.87 | 6.88 | 6.83 | 6.88 | 6.88 | 0.15% | 31,433,316 |
| Aug 21, 2025 | 6.89 | 6.94 | 6.85 | 6.87 | 6.87 | -0.29% | 45,137,089 |
| Aug 20, 2025 | 6.82 | 6.89 | 6.80 | 6.89 | 6.89 | 0.88% | 45,119,976 |
| Aug 19, 2025 | 6.87 | 6.88 | 6.80 | 6.83 | 6.83 | -0.29% | 30,410,267 |
| Aug 18, 2025 | 6.78 | 6.87 | 6.78 | 6.85 | 6.85 | 1.03% | 53,159,496 |
| Aug 15, 2025 | 6.76 | 6.79 | 6.72 | 6.78 | 6.78 | 0.44% | 27,608,192 |
| Aug 14, 2025 | 6.78 | 6.84 | 6.74 | 6.75 | 6.75 | -0.15% | 40,027,105 |
| Aug 13, 2025 | 6.74 | 6.77 | 6.73 | 6.76 | 6.76 | 0.30% | 24,683,494 |
| Aug 12, 2025 | 6.76 | 6.76 | 6.73 | 6.74 | 6.74 | -0.30% | 16,641,967 |
| Aug 11, 2025 | 6.74 | 6.76 | 6.72 | 6.76 | 6.76 | 0.30% | 18,943,161 |
| Aug 8, 2025 | 6.78 | 6.79 | 6.73 | 6.74 | 6.74 | -0.74% | 17,939,731 |
| Aug 7, 2025 | 6.76 | 6.79 | 6.75 | 6.79 | 6.79 | 0.44% | 21,023,584 |
| Aug 6, 2025 | 6.76 | 6.77 | 6.73 | 6.76 | 6.76 | -0.15% | 18,052,617 |
| Aug 5, 2025 | 6.76 | 6.78 | 6.75 | 6.77 | 6.77 | 0.15% | 15,226,895 |
| Aug 4, 2025 | 6.71 | 6.76 | 6.69 | 6.76 | 6.76 | 0.30% | 14,876,790 |
| Aug 1, 2025 | 6.70 | 6.78 | 6.70 | 6.74 | 6.74 | 0.45% | 18,697,477 |
| Jul 31, 2025 | 6.82 | 6.82 | 6.70 | 6.71 | 6.71 | -1.76% | 37,301,112 |
| Jul 30, 2025 | 6.83 | 6.88 | 6.81 | 6.83 | 6.83 | -0.15% | 26,116,030 |
| Jul 29, 2025 | 6.87 | 6.87 | 6.80 | 6.84 | 6.84 | -0.44% | 26,462,526 |
| Jul 28, 2025 | 6.90 | 6.91 | 6.85 | 6.87 | 6.87 | -0.58% | 29,401,340 |
| Jul 25, 2025 | 6.93 | 6.95 | 6.89 | 6.91 | 6.91 | -0.29% | 31,260,000 |
| Jul 24, 2025 | 6.86 | 6.93 | 6.85 | 6.93 | 6.93 | 0.73% | 41,914,847 |
| Jul 23, 2025 | 6.90 | 6.95 | 6.87 | 6.88 | 6.88 | -0.29% | 56,589,452 |
| Jul 22, 2025 | 6.90 | 6.91 | 6.83 | 6.90 | 6.90 | 0.15% | 32,252,464 |
| Jul 21, 2025 | 6.86 | 6.90 | 6.84 | 6.89 | 6.89 | 0.58% | 30,643,479 |
| Jul 18, 2025 | 6.85 | 6.87 | 6.83 | 6.85 | 6.85 | - | 24,410,873 |
| Jul 17, 2025 | 6.86 | 6.86 | 6.81 | 6.85 | 6.85 | - | 20,794,006 |
| Jul 16, 2025 | 6.81 | 6.88 | 6.81 | 6.85 | 6.85 | 0.29% | 17,882,426 |
| Jul 15, 2025 | 6.89 | 6.90 | 6.78 | 6.83 | 6.83 | -0.87% | 35,777,008 |
| Jul 14, 2025 | 6.88 | 6.93 | 6.87 | 6.89 | 6.89 | -0.14% | 27,666,654 |
| Jul 11, 2025 | 6.94 | 6.95 | 6.87 | 6.90 | 6.90 | -1.15% | 39,341,152 |
| Jul 10, 2025 | 6.94 | 6.99 | 6.94 | 6.98 | 6.92 | 0.43% | 36,169,336 |
| Jul 9, 2025 | 6.95 | 6.99 | 6.93 | 6.95 | 6.89 | -0.14% | 39,420,819 |
| Jul 8, 2025 | 6.96 | 6.98 | 6.92 | 6.96 | 6.90 | -0.85% | 58,094,292 |
| Jul 7, 2025 | 6.88 | 7.04 | 6.84 | 7.02 | 6.95 | 3.85% | 106,092,632 |
| Jul 4, 2025 | 6.75 | 6.83 | 6.75 | 6.76 | 6.70 | -0.15% | 30,246,478 |
| Jul 3, 2025 | 6.75 | 6.79 | 6.74 | 6.77 | 6.71 | 0.15% | 19,026,452 |
| Jul 2, 2025 | 6.77 | 6.79 | 6.74 | 6.76 | 6.70 | - | 23,817,886 |
| Jul 1, 2025 | 6.73 | 6.77 | 6.70 | 6.76 | 6.70 | 0.45% | 24,555,223 |
| Jun 30, 2025 | 6.70 | 6.74 | 6.68 | 6.73 | 6.67 | - | 33,241,835 |