Air China Cargo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	6.45	6.46	6.28	6.31	6.31	-2.62%	30,314,510
Nov 20, 2025	6.49	6.50	6.47	6.48	6.48	-0.15%	9,906,858
Nov 19, 2025	6.52	6.54	6.47	6.49	6.49	-0.61%	15,728,960
Nov 18, 2025	6.57	6.58	6.51	6.53	6.53	-0.76%	15,897,060
Nov 17, 2025	6.58	6.59	6.54	6.58	6.58	-	13,253,350
Nov 14, 2025	6.57	6.61	6.56	6.58	6.58	-	19,175,060
Nov 13, 2025	6.56	6.58	6.53	6.58	6.58	0.30%	15,383,310
Nov 12, 2025	6.58	6.60	6.55	6.56	6.56	-0.46%	14,095,200
Nov 11, 2025	6.57	6.59	6.56	6.59	6.59	0.30%	17,911,720
Nov 10, 2025	6.52	6.58	6.51	6.57	6.57	0.61%	20,365,560
Nov 7, 2025	6.53	6.55	6.53	6.53	6.53	-0.15%	13,363,950
Nov 6, 2025	6.53	6.54	6.52	6.54	6.54	-	12,115,470
Nov 5, 2025	6.51	6.54	6.50	6.54	6.54	-	13,867,490
Nov 4, 2025	6.56	6.57	6.51	6.54	6.54	-0.46%	14,874,000
Nov 3, 2025	6.56	6.57	6.54	6.57	6.57	0.15%	13,041,060
Oct 31, 2025	6.54	6.57	6.53	6.56	6.56	0.31%	13,470,500
Oct 30, 2025	6.57	6.60	6.54	6.54	6.54	-0.61%	16,107,690
Oct 29, 2025	6.59	6.59	6.54	6.58	6.58	-0.15%	13,791,170
Oct 28, 2025	6.60	6.62	6.58	6.59	6.59	-	14,879,320
Oct 27, 2025	6.59	6.60	6.57	6.59	6.59	0.30%	14,011,500
Oct 24, 2025	6.61	6.61	6.56	6.57	6.57	-0.61%	13,677,900
Oct 23, 2025	6.54	6.63	6.51	6.61	6.61	0.92%	27,222,290
Oct 22, 2025	6.52	6.56	6.52	6.55	6.55	0.15%	9,470,703
Oct 21, 2025	6.50	6.55	6.50	6.54	6.54	0.46%	11,641,710
Oct 20, 2025	6.49	6.52	6.49	6.51	6.51	0.46%	10,655,350
Oct 17, 2025	6.55	6.57	6.47	6.48	6.48	-1.07%	19,692,230
Oct 16, 2025	6.60	6.60	6.55	6.55	6.55	-1.06%	14,931,280
Oct 15, 2025	6.55	6.62	6.52	6.62	6.62	1.07%	22,139,570
Oct 14, 2025	6.57	6.59	6.53	6.55	6.55	-	16,649,380
Oct 13, 2025	6.51	6.55	6.47	6.55	6.55	-0.76%	16,430,200
Oct 10, 2025	6.60	6.62	6.57	6.60	6.60	-	14,970,930
Oct 9, 2025	6.55	6.60	6.54	6.60	6.60	0.76%	16,129,070
Sep 30, 2025	6.54	6.55	6.52	6.55	6.55	0.15%	11,967,200
Sep 29, 2025	6.56	6.57	6.50	6.54	6.54	-0.46%	19,937,360
Sep 26, 2025	6.58	6.59	6.55	6.57	6.57	-0.15%	13,548,790
Sep 25, 2025	6.62	6.62	6.57	6.58	6.58	-0.75%	17,958,040
Sep 24, 2025	6.58	6.63	6.56	6.63	6.63	0.45%	16,801,230
Sep 23, 2025	6.67	6.67	6.55	6.60	6.60	-1.05%	26,703,040
Sep 22, 2025	6.71	6.72	6.64	6.67	6.67	-0.45%	19,621,470
Sep 19, 2025	6.69	6.73	6.68	6.70	6.70	0.15%	18,789,350
Sep 18, 2025	6.77	6.79	6.66	6.69	6.69	-1.33%	35,310,770
Sep 17, 2025	6.78	6.81	6.75	6.78	6.78	-0.44%	24,648,410
Sep 16, 2025	6.74	6.83	6.73	6.81	6.81	1.19%	41,201,040
Sep 15, 2025	6.73	6.74	6.70	6.73	6.73	-	16,123,990
Sep 12, 2025	6.75	6.76	6.72	6.73	6.73	-0.30%	19,763,200
Sep 11, 2025	6.71	6.75	6.68	6.75	6.75	0.45%	19,816,540
Sep 10, 2025	6.74	6.75	6.70	6.72	6.72	-0.44%	15,555,870
Sep 9, 2025	6.77	6.77	6.70	6.75	6.75	-0.44%	18,915,700
Sep 8, 2025	6.71	6.78	6.71	6.78	6.78	0.74%	22,740,340
Sep 5, 2025	6.68	6.73	6.63	6.73	6.73	0.90%	24,297,520