Air China Cargo Co., Ltd. (SHE:001391)
China · Delayed Price · Currency is CNY 3.930
+0.020 (0.51%)
Oct 28, 2026, 1:15 PM CST
Air China Cargo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 3.77 | 3.95 | 3.77 | 3.93 | - | -0.25% | 11,282,000 |
| Oct 27, 2026 | 3.77 | 4.00 | 3.77 | 3.94 | - | -0.25% | 16,869,300 |
| Oct 26, 2026 | 3.82 | 3.95 | 3.81 | 3.95 | 3.95 | 3.13% | 28,091,612 |
| Oct 23, 2026 | 3.77 | 3.83 | 3.74 | 3.83 | 3.83 | 1.06% | 26,717,920 |
| Oct 22, 2026 | 3.92 | 3.93 | 3.78 | 3.79 | 3.79 | -3.56% | 38,613,051 |
| Oct 21, 2026 | 4.07 | 4.07 | 3.92 | 3.93 | 3.93 | -3.20% | 31,375,071 |
| Oct 20, 2026 | 4.04 | 4.07 | 4.01 | 4.06 | 4.06 | 0.25% | 22,244,847 |
| Oct 19, 2026 | 4.02 | 4.08 | 4.01 | 4.05 | 4.05 | 0.25% | 24,146,600 |
| Oct 16, 2026 | 4.03 | 4.07 | 3.99 | 4.04 | 4.04 | 0.50% | 28,540,309 |
| Oct 15, 2026 | 4.06 | 4.07 | 3.98 | 4.02 | 4.02 | -1.47% | 33,892,300 |
| Oct 14, 2026 | 4.12 | 4.19 | 4.07 | 4.08 | 4.08 | -0.49% | 31,464,152 |
| Oct 13, 2026 | 4.14 | 4.26 | 4.09 | 4.10 | 4.10 | -1.44% | 69,037,442 |
| Oct 12, 2026 | 4.06 | 4.20 | 4.04 | 4.16 | 4.16 | 2.72% | 77,937,330 |
| Oct 9, 2026 | 3.88 | 4.06 | 3.88 | 4.05 | 4.05 | 3.85% | 75,040,740 |
| Oct 8, 2026 | 3.83 | 3.90 | 3.83 | 3.90 | 3.90 | 1.56% | 27,083,953 |
| Sep 30, 2026 | 3.81 | 3.85 | 3.79 | 3.84 | 3.84 | 1.05% | 17,600,901 |
| Sep 29, 2026 | 3.80 | 3.83 | 3.80 | 3.80 | 3.80 | -0.26% | 11,804,200 |
| Sep 28, 2026 | 3.83 | 3.85 | 3.76 | 3.81 | 3.81 | -0.52% | 20,077,400 |
| Sep 24, 2026 | 3.84 | 3.85 | 3.81 | 3.83 | 3.83 | -0.52% | 18,954,428 |
| Sep 23, 2026 | 3.92 | 3.93 | 3.84 | 3.85 | 3.85 | -2.04% | 34,411,540 |
| Sep 22, 2026 | 4.01 | 4.01 | 3.91 | 3.93 | 3.93 | -2.24% | 45,639,330 |
| Sep 21, 2026 | 4.01 | 4.03 | 3.99 | 4.02 | 4.02 | - | 19,638,500 |
| Sep 18, 2026 | 3.98 | 4.04 | 3.96 | 4.02 | 4.02 | 1.52% | 22,945,811 |
| Sep 17, 2026 | 3.96 | 3.97 | 3.94 | 3.96 | 3.96 | -0.25% | 10,073,000 |
| Sep 16, 2026 | 3.96 | 3.97 | 3.92 | 3.97 | 3.97 | - | 12,493,413 |
| Sep 15, 2026 | 3.99 | 3.99 | 3.94 | 3.97 | 3.97 | -0.50% | 13,776,100 |
| Sep 14, 2026 | 3.97 | 4.01 | 3.96 | 3.99 | 3.99 | 0.25% | 14,164,380 |
| Sep 11, 2026 | 4.08 | 4.09 | 3.95 | 3.98 | 3.98 | -2.93% | 37,513,950 |
| Sep 10, 2026 | 4.15 | 4.15 | 4.08 | 4.10 | 4.10 | -1.20% | 16,105,285 |
| Sep 9, 2026 | 4.16 | 4.17 | 4.13 | 4.15 | 4.15 | -0.48% | 11,639,775 |
| Sep 8, 2026 | 4.12 | 4.17 | 4.10 | 4.17 | 4.17 | 1.21% | 23,006,259 |
| Sep 7, 2026 | 4.10 | 4.13 | 4.08 | 4.12 | 4.12 | 0.49% | 16,828,956 |
| Sep 4, 2026 | 4.05 | 4.14 | 4.05 | 4.10 | 4.10 | 1.23% | 28,683,774 |
| Sep 3, 2026 | 4.09 | 4.09 | 4.05 | 4.05 | 4.05 | -0.49% | 19,548,400 |
| Sep 2, 2026 | 4.10 | 4.12 | 4.07 | 4.07 | 4.07 | -1.21% | 17,923,600 |
| Sep 1, 2026 | 4.07 | 4.14 | 4.06 | 4.12 | 4.12 | 1.23% | 26,950,538 |
| Aug 31, 2026 | 4.10 | 4.11 | 4.06 | 4.07 | 4.07 | -0.97% | 17,937,700 |
| Aug 28, 2026 | 4.07 | 4.13 | 4.06 | 4.11 | 4.11 | 0.49% | 24,755,640 |
| Aug 27, 2026 | 4.13 | 4.14 | 4.05 | 4.09 | 4.09 | -1.68% | 33,824,251 |
| Aug 26, 2026 | 4.14 | 4.19 | 4.14 | 4.16 | 4.16 | 0.48% | 18,144,388 |
| Aug 25, 2026 | 4.09 | 4.15 | 4.08 | 4.14 | 4.14 | 1.22% | 18,410,157 |
| Aug 24, 2026 | 4.07 | 4.12 | 4.07 | 4.09 | 4.09 | 0.49% | 14,173,510 |
| Aug 21, 2026 | 4.12 | 4.14 | 4.07 | 4.07 | 4.07 | -1.45% | 15,172,504 |
| Aug 20, 2026 | 4.07 | 4.15 | 4.06 | 4.13 | 4.13 | 1.98% | 20,535,189 |
| Aug 19, 2026 | 4.11 | 4.15 | 4.03 | 4.05 | 4.05 | -1.94% | 29,481,659 |
| Aug 18, 2026 | 4.18 | 4.21 | 4.12 | 4.13 | 4.13 | -1.67% | 27,055,290 |
| Aug 17, 2026 | 4.19 | 4.21 | 4.16 | 4.20 | 4.20 | 0.24% | 16,290,600 |
| Aug 14, 2026 | 4.23 | 4.24 | 4.18 | 4.19 | 4.19 | -0.95% | 15,377,070 |
| Aug 13, 2026 | 4.27 | 4.29 | 4.22 | 4.23 | 4.23 | -0.94% | 16,954,500 |
| Aug 12, 2026 | 4.26 | 4.30 | 4.24 | 4.27 | 4.27 | 0.23% | 14,938,200 |