Air China Cargo Co., Ltd. (SHE:001391)
China · Delayed Price · Currency is CNY 5.50
-0.06 (-1.08%)
Mar 20, 2026, 3:04 PM CST
Air China Cargo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 5.65 | 5.66 | 5.55 | 5.56 | 5.56 | -2.11% | 25,887,030 |
| Mar 18, 2026 | 5.73 | 5.74 | 5.65 | 5.68 | 5.68 | -0.87% | 22,405,090 |
| Mar 17, 2026 | 5.71 | 5.76 | 5.70 | 5.73 | 5.73 | 0.53% | 24,938,260 |
| Mar 16, 2026 | 5.71 | 5.72 | 5.68 | 5.70 | 5.70 | - | 15,109,470 |
| Mar 13, 2026 | 5.68 | 5.73 | 5.66 | 5.70 | 5.70 | - | 15,652,600 |
| Mar 12, 2026 | 5.70 | 5.72 | 5.68 | 5.70 | 5.70 | -0.18% | 16,357,220 |
| Mar 11, 2026 | 5.73 | 5.74 | 5.70 | 5.71 | 5.71 | -0.17% | 12,482,000 |
| Mar 10, 2026 | 5.71 | 5.73 | 5.70 | 5.72 | 5.72 | 0.53% | 11,283,420 |
| Mar 9, 2026 | 5.73 | 5.77 | 5.64 | 5.69 | 5.69 | -1.56% | 26,344,850 |
| Mar 6, 2026 | 5.71 | 5.79 | 5.71 | 5.78 | 5.78 | 0.70% | 13,470,360 |
| Mar 5, 2026 | 5.74 | 5.76 | 5.72 | 5.74 | 5.74 | 0.53% | 13,552,944 |
| Mar 4, 2026 | 5.80 | 5.80 | 5.68 | 5.71 | 5.71 | -1.89% | 27,003,426 |
| Mar 3, 2026 | 5.82 | 5.86 | 5.80 | 5.82 | 5.82 | -0.17% | 25,227,370 |
| Mar 2, 2026 | 5.96 | 5.96 | 5.80 | 5.83 | 5.83 | -2.67% | 50,523,800 |
| Feb 27, 2026 | 5.95 | 6.00 | 5.93 | 5.99 | 5.99 | 0.67% | 16,295,410 |
| Feb 26, 2026 | 5.98 | 5.98 | 5.94 | 5.95 | 5.95 | -0.50% | 12,450,800 |
| Feb 25, 2026 | 5.96 | 6.00 | 5.95 | 5.98 | 5.98 | 0.34% | 17,951,260 |
| Feb 24, 2026 | 5.96 | 5.98 | 5.94 | 5.96 | 5.96 | 0.51% | 9,549,665 |
| Feb 13, 2026 | 5.99 | 5.99 | 5.93 | 5.93 | 5.93 | -0.84% | 10,918,300 |
| Feb 12, 2026 | 6.02 | 6.02 | 5.97 | 5.98 | 5.98 | -0.50% | 12,908,780 |
| Feb 11, 2026 | 6.01 | 6.03 | 6.00 | 6.01 | 6.01 | 0.17% | 11,765,720 |
| Feb 10, 2026 | 6.02 | 6.03 | 5.99 | 6.00 | 6.00 | -0.33% | 12,788,940 |
| Feb 9, 2026 | 6.05 | 6.06 | 6.01 | 6.02 | 6.02 | 0.17% | 20,951,020 |
| Feb 6, 2026 | 5.95 | 6.13 | 5.93 | 6.01 | 6.01 | 0.50% | 33,188,800 |
| Feb 5, 2026 | 5.96 | 6.00 | 5.95 | 5.98 | 5.98 | 0.34% | 23,237,020 |
| Feb 4, 2026 | 5.91 | 5.98 | 5.89 | 5.96 | 5.96 | 0.85% | 23,515,540 |
| Feb 3, 2026 | 5.89 | 5.92 | 5.87 | 5.91 | 5.91 | 0.51% | 13,396,110 |
| Feb 2, 2026 | 5.91 | 5.94 | 5.87 | 5.88 | 5.88 | -0.84% | 18,351,070 |
| Jan 30, 2026 | 5.98 | 5.99 | 5.91 | 5.93 | 5.93 | -0.67% | 19,626,610 |
| Jan 29, 2026 | 5.93 | 5.98 | 5.87 | 5.97 | 5.97 | 0.67% | 31,527,240 |
| Jan 28, 2026 | 5.94 | 5.94 | 5.92 | 5.93 | 5.93 | - | 20,435,280 |
| Jan 27, 2026 | 5.94 | 5.96 | 5.90 | 5.93 | 5.93 | -0.50% | 24,355,050 |
| Jan 26, 2026 | 6.00 | 6.01 | 5.95 | 5.96 | 5.96 | -1.32% | 31,185,260 |
| Jan 23, 2026 | 6.04 | 6.05 | 6.01 | 6.04 | 6.04 | - | 23,905,127 |
| Jan 22, 2026 | 6.02 | 6.04 | 6.00 | 6.04 | 6.04 | 0.50% | 18,451,560 |
| Jan 21, 2026 | 6.02 | 6.03 | 5.99 | 6.01 | 6.01 | -0.50% | 22,836,890 |
| Jan 20, 2026 | 5.97 | 6.08 | 5.95 | 6.04 | 6.04 | 1.34% | 40,394,310 |
| Jan 19, 2026 | 5.93 | 5.97 | 5.91 | 5.96 | 5.96 | 0.34% | 17,946,880 |
| Jan 16, 2026 | 5.96 | 5.97 | 5.92 | 5.94 | 5.94 | -0.17% | 20,585,706 |
| Jan 15, 2026 | 5.97 | 6.00 | 5.95 | 5.95 | 5.95 | -0.67% | 23,047,790 |
| Jan 14, 2026 | 6.03 | 6.05 | 5.98 | 5.99 | 5.99 | -0.50% | 39,814,690 |
| Jan 13, 2026 | 6.07 | 6.07 | 6.01 | 6.02 | 6.02 | -0.82% | 36,089,850 |
| Jan 12, 2026 | 5.97 | 6.08 | 5.96 | 6.07 | 6.07 | 1.68% | 45,077,790 |
| Jan 9, 2026 | 5.96 | 5.98 | 5.95 | 5.97 | 5.97 | - | 23,748,250 |
| Jan 8, 2026 | 5.94 | 5.98 | 5.92 | 5.97 | 5.97 | 0.34% | 23,626,925 |
| Jan 7, 2026 | 5.99 | 5.99 | 5.93 | 5.95 | 5.95 | -0.67% | 23,272,610 |
| Jan 6, 2026 | 5.96 | 5.99 | 5.95 | 5.99 | 5.99 | 0.50% | 28,109,560 |
| 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 |