Air China Cargo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	6.03	6.03	5.95	5.97	-	0.17%	16,872,336
Jan 5, 2026	5.92	5.97	5.90	5.96	5.96	0.68%	24,998,080
Dec 31, 2025	6.03	6.04	5.90	5.92	5.92	-1.66%	28,211,060
Dec 30, 2025	6.13	6.15	6.00	6.02	6.02	-2.11%	41,301,680
Dec 29, 2025	6.18	6.18	6.14	6.15	6.15	-0.49%	12,837,440
Dec 26, 2025	6.20	6.22	6.17	6.18	6.18	-0.48%	10,495,590
Dec 25, 2025	6.20	6.23	6.19	6.21	6.21	0.16%	9,360,105
Dec 24, 2025	6.20	6.21	6.18	6.20	6.20	-	6,462,592
Dec 23, 2025	6.24	6.25	6.19	6.20	6.20	-0.64%	8,128,186
Dec 22, 2025	6.27	6.27	6.23	6.24	6.24	-0.64%	9,199,416
Dec 19, 2025	6.23	6.28	6.21	6.28	6.28	0.80%	13,715,370
Dec 18, 2025	6.17	6.25	6.15	6.23	6.23	0.65%	15,264,040
Dec 17, 2025	6.19	6.19	6.12	6.19	6.19	-	13,709,420
Dec 16, 2025	6.26	6.27	6.17	6.19	6.19	-0.96%	11,831,580
Dec 15, 2025	6.17	6.32	6.16	6.25	6.25	1.46%	19,180,390
Dec 12, 2025	6.17	6.19	6.16	6.16	6.16	-	11,594,808
Dec 11, 2025	6.22	6.22	6.16	6.16	6.16	-0.96%	11,902,229
Dec 10, 2025	6.22	6.23	6.18	6.22	6.22	-0.16%	12,962,260
Dec 9, 2025	6.28	6.28	6.22	6.23	6.23	-0.95%	10,779,200
Dec 8, 2025	6.28	6.29	6.27	6.29	6.29	0.16%	9,879,802
Dec 5, 2025	6.27	6.28	6.21	6.28	6.28	0.16%	16,123,410
Dec 4, 2025	6.30	6.32	6.26	6.27	6.27	-0.79%	12,467,540
Dec 3, 2025	6.33	6.33	6.29	6.32	6.32	0.16%	9,249,034
Dec 2, 2025	6.34	6.35	6.30	6.31	6.31	-0.47%	6,626,250
Dec 1, 2025	6.32	6.35	6.30	6.34	6.34	0.79%	12,958,650
Nov 28, 2025	6.28	6.30	6.25	6.29	6.29	0.16%	10,247,250
Nov 27, 2025	6.29	6.30	6.26	6.28	6.28	-	9,466,153
Nov 26, 2025	6.33	6.34	6.28	6.28	6.28	-0.63%	12,049,880
Nov 25, 2025	6.33	6.35	6.30	6.32	6.32	-	9,824,033
Nov 24, 2025	6.30	6.33	6.27	6.32	6.32	0.16%	15,629,990
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