Air China Cargo Co., Ltd. (SHE:001391)
China · Delayed Price · Currency is CNY 6.01
+0.03 (0.50%)
At close: Feb 6, 2026
Air China Cargo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |