Air China Cargo Co., Ltd. (SHE:001391)
China · Delayed Price · Currency is CNY 5.19
-0.04 (-0.76%)
May 27, 2026, 3:05 PM CST
Air China Cargo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 5.26 | 5.26 | 5.21 | 5.24 | - | 0.19% | 1,030,100 |
| May 26, 2026 | 5.25 | 5.27 | 5.20 | 5.23 | 5.23 | -0.57% | 12,001,160 |
| May 25, 2026 | 5.25 | 5.27 | 5.21 | 5.26 | 5.26 | 0.57% | 12,215,260 |
| May 22, 2026 | 5.26 | 5.26 | 5.20 | 5.23 | 5.23 | -0.57% | 13,516,460 |
| May 21, 2026 | 5.27 | 5.31 | 5.25 | 5.26 | 5.26 | - | 18,593,550 |
| May 20, 2026 | 5.35 | 5.35 | 5.25 | 5.26 | 5.26 | -2.05% | 17,127,870 |
| May 19, 2026 | 5.34 | 5.39 | 5.30 | 5.37 | 5.37 | - | 22,235,990 |
| May 18, 2026 | 5.40 | 5.43 | 5.33 | 5.37 | 5.37 | -0.56% | 20,242,960 |
| May 15, 2026 | 5.47 | 5.47 | 5.37 | 5.40 | 5.40 | -1.82% | 37,012,870 |
| May 14, 2026 | 5.32 | 5.63 | 5.27 | 5.50 | 5.50 | 3.38% | 88,204,940 |
| May 13, 2026 | 5.27 | 5.32 | 5.25 | 5.32 | 5.32 | 0.76% | 14,500,980 |
| May 12, 2026 | 5.32 | 5.33 | 5.27 | 5.28 | 5.28 | -0.94% | 16,113,600 |
| May 11, 2026 | 5.35 | 5.35 | 5.29 | 5.33 | 5.33 | -0.19% | 21,096,530 |
| May 8, 2026 | 5.22 | 5.37 | 5.20 | 5.34 | 5.34 | 2.30% | 44,936,110 |
| May 7, 2026 | 5.22 | 5.24 | 5.20 | 5.22 | 5.22 | 0.19% | 14,106,300 |
| May 6, 2026 | 5.22 | 5.22 | 5.20 | 5.21 | 5.21 | 0.19% | 13,716,190 |
| Apr 30, 2026 | 5.18 | 5.22 | 5.18 | 5.20 | 5.20 | 0.19% | 11,268,160 |
| Apr 29, 2026 | 5.17 | 5.21 | 5.15 | 5.19 | 5.19 | - | 14,411,360 |
| Apr 28, 2026 | 5.26 | 5.28 | 5.16 | 5.19 | 5.19 | -1.52% | 21,390,980 |
| Apr 27, 2026 | 5.25 | 5.27 | 5.21 | 5.27 | 5.27 | 0.38% | 11,396,300 |
| Apr 24, 2026 | 5.30 | 5.31 | 5.23 | 5.25 | 5.25 | -1.32% | 17,799,030 |
| Apr 23, 2026 | 5.32 | 5.33 | 5.29 | 5.32 | 5.32 | -0.19% | 12,190,900 |
| Apr 22, 2026 | 5.32 | 5.33 | 5.30 | 5.33 | 5.33 | 0.19% | 10,170,960 |
| Apr 21, 2026 | 5.31 | 5.33 | 5.29 | 5.32 | 5.32 | - | 8,131,326 |
| Apr 20, 2026 | 5.29 | 5.32 | 5.28 | 5.32 | 5.32 | 0.57% | 11,019,290 |
| Apr 17, 2026 | 5.32 | 5.33 | 5.28 | 5.29 | 5.29 | -0.56% | 9,845,558 |
| Apr 16, 2026 | 5.31 | 5.33 | 5.30 | 5.32 | 5.32 | -0.19% | 14,664,300 |
| Apr 15, 2026 | 5.33 | 5.38 | 5.30 | 5.33 | 5.33 | 0.38% | 22,817,750 |
| Apr 14, 2026 | 5.32 | 5.33 | 5.28 | 5.31 | 5.31 | 0.38% | 12,797,480 |
| Apr 13, 2026 | 5.31 | 5.31 | 5.28 | 5.29 | 5.29 | -0.56% | 12,617,050 |
| Apr 10, 2026 | 5.32 | 5.36 | 5.30 | 5.32 | 5.32 | 0.95% | 19,003,050 |
| Apr 9, 2026 | 5.32 | 5.33 | 5.26 | 5.27 | 5.27 | -1.50% | 17,998,300 |
| Apr 8, 2026 | 5.30 | 5.35 | 5.29 | 5.35 | 5.35 | 2.49% | 26,380,470 |
| Apr 7, 2026 | 5.21 | 5.27 | 5.20 | 5.22 | 5.22 | 0.38% | 8,782,889 |
| Apr 3, 2026 | 5.26 | 5.28 | 5.20 | 5.20 | 5.20 | -1.52% | 14,723,100 |
| Apr 2, 2026 | 5.29 | 5.41 | 5.26 | 5.28 | 5.28 | -0.75% | 22,095,400 |
| Apr 1, 2026 | 5.30 | 5.35 | 5.26 | 5.32 | 5.32 | 1.53% | 19,150,600 |
| Mar 31, 2026 | 5.28 | 5.35 | 5.23 | 5.24 | 5.24 | -0.76% | 16,127,690 |
| Mar 30, 2026 | 5.26 | 5.29 | 5.22 | 5.28 | 5.28 | -0.75% | 16,224,890 |
| Mar 27, 2026 | 5.26 | 5.33 | 5.25 | 5.32 | 5.32 | 0.38% | 16,258,150 |
| Mar 26, 2026 | 5.35 | 5.40 | 5.28 | 5.30 | 5.30 | -0.93% | 18,737,160 |
| Mar 25, 2026 | 5.36 | 5.38 | 5.34 | 5.35 | 5.35 | - | 18,674,290 |
| Mar 24, 2026 | 5.28 | 5.36 | 5.24 | 5.35 | 5.35 | 2.10% | 21,092,580 |
| Mar 23, 2026 | 5.43 | 5.43 | 5.21 | 5.24 | 5.24 | -4.73% | 29,958,600 |
| Mar 20, 2026 | 5.56 | 5.58 | 5.48 | 5.50 | 5.50 | -1.08% | 21,397,500 |
| 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 |