Air China Cargo Co., Ltd. (SHE:001391)
China · Delayed Price · Currency is CNY 4.390
+0.030 (0.69%)
Aug 3, 2026, 3:04 PM CST
Air China Cargo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 4.35 | 4.40 | 4.34 | 4.39 | 4.39 | 0.69% | 26,415,700 |
| Jul 31, 2026 | 4.33 | 4.36 | 4.30 | 4.36 | 4.36 | 0.23% | 21,058,739 |
| Jul 30, 2026 | 4.32 | 4.39 | 4.29 | 4.35 | 4.35 | 0.23% | 29,565,300 |
| Jul 29, 2026 | 4.30 | 4.35 | 4.28 | 4.34 | 4.34 | 1.64% | 22,997,678 |
| Jul 28, 2026 | 4.27 | 4.29 | 4.20 | 4.27 | 4.27 | - | 21,277,170 |
| Jul 27, 2026 | 4.18 | 4.28 | 4.16 | 4.27 | 4.27 | 2.15% | 18,271,137 |
| Jul 24, 2026 | 4.31 | 4.33 | 4.18 | 4.18 | 4.18 | -3.46% | 24,174,409 |
| Jul 23, 2026 | 4.34 | 4.34 | 4.27 | 4.33 | 4.33 | - | 21,078,836 |
| Jul 22, 2026 | 4.32 | 4.35 | 4.26 | 4.33 | 4.33 | - | 27,283,718 |
| Jul 21, 2026 | 4.35 | 4.47 | 4.31 | 4.33 | 4.33 | -1.14% | 44,834,881 |
| Jul 20, 2026 | 4.25 | 4.38 | 4.24 | 4.38 | 4.38 | 2.82% | 35,027,100 |
| Jul 17, 2026 | 4.31 | 4.40 | 4.25 | 4.26 | 4.26 | -1.16% | 32,407,404 |
| Jul 16, 2026 | 4.24 | 4.33 | 4.23 | 4.31 | 4.31 | 1.17% | 21,660,450 |
| Jul 15, 2026 | 4.18 | 4.27 | 4.15 | 4.26 | 4.26 | 1.67% | 22,098,761 |
| Jul 14, 2026 | 4.07 | 4.19 | 4.06 | 4.19 | 4.19 | 2.44% | 26,613,020 |
| Jul 13, 2026 | 4.14 | 4.18 | 4.06 | 4.09 | 4.09 | -1.45% | 22,918,200 |
| Jul 10, 2026 | 4.10 | 4.19 | 4.06 | 4.15 | 4.15 | 0.97% | 26,624,730 |
| Jul 9, 2026 | 4.17 | 4.17 | 4.08 | 4.11 | 4.11 | -1.44% | 20,617,461 |
| Jul 8, 2026 | 4.16 | 4.21 | 4.11 | 4.17 | 4.17 | 0.48% | 17,341,980 |
| Jul 7, 2026 | 4.28 | 4.29 | 4.13 | 4.15 | 4.15 | -3.04% | 25,060,990 |
| Jul 6, 2026 | 4.23 | 4.31 | 4.21 | 4.28 | 4.28 | 1.18% | 25,479,071 |
| Jul 3, 2026 | 4.16 | 4.28 | 4.16 | 4.23 | 4.23 | 1.68% | 26,868,106 |
| Jul 2, 2026 | 4.12 | 4.24 | 4.10 | 4.16 | 4.16 | 1.39% | 28,480,400 |
| Jul 1, 2026 | 4.11 | 4.24 | 4.09 | 4.19 | 4.10 | 2.95% | 31,442,337 |
| Jun 30, 2026 | 4.10 | 4.12 | 4.05 | 4.07 | 3.99 | -1.21% | 23,445,800 |
| Jun 29, 2026 | 4.13 | 4.15 | 4.01 | 4.12 | 4.03 | -0.72% | 25,901,380 |
| Jun 26, 2026 | 4.22 | 4.23 | 4.13 | 4.15 | 4.06 | -2.58% | 25,683,255 |
| Jun 25, 2026 | 4.26 | 4.30 | 4.21 | 4.26 | 4.17 | 0.24% | 23,162,736 |
| Jun 24, 2026 | 4.35 | 4.37 | 4.24 | 4.25 | 4.16 | -2.75% | 21,780,611 |
| Jun 23, 2026 | 4.39 | 4.45 | 4.34 | 4.37 | 4.28 | -0.91% | 26,366,828 |
| Jun 22, 2026 | 4.38 | 4.42 | 4.27 | 4.41 | 4.32 | 0.46% | 26,659,961 |
| Jun 18, 2026 | 4.50 | 4.51 | 4.36 | 4.39 | 4.30 | -3.09% | 26,285,590 |
| Jun 17, 2026 | 4.66 | 4.67 | 4.52 | 4.53 | 4.44 | -2.79% | 22,976,000 |
| Jun 16, 2026 | 4.73 | 4.73 | 4.63 | 4.66 | 4.56 | -1.69% | 14,748,190 |
| Jun 15, 2026 | 4.79 | 4.87 | 4.71 | 4.74 | 4.64 | - | 21,294,190 |
| Jun 12, 2026 | 4.69 | 4.76 | 4.66 | 4.74 | 4.64 | 2.16% | 24,152,020 |
| Jun 11, 2026 | 4.76 | 4.76 | 4.61 | 4.64 | 4.54 | -2.93% | 17,369,140 |
| Jun 10, 2026 | 4.92 | 4.92 | 4.75 | 4.78 | 4.68 | -2.85% | 17,212,100 |
| Jun 9, 2026 | 4.92 | 4.95 | 4.91 | 4.92 | 4.82 | - | 7,421,186 |
| Jun 8, 2026 | 5.03 | 5.03 | 4.91 | 4.92 | 4.82 | -2.77% | 15,280,950 |
| Jun 5, 2026 | 5.07 | 5.09 | 5.06 | 5.06 | 4.95 | 0.20% | 8,055,947 |
| Jun 4, 2026 | 5.15 | 5.16 | 5.05 | 5.05 | 4.95 | -2.13% | 15,125,980 |
| Jun 3, 2026 | 5.19 | 5.20 | 5.14 | 5.16 | 5.05 | -0.77% | 12,928,310 |
| Jun 2, 2026 | 5.24 | 5.25 | 5.19 | 5.20 | 5.09 | -0.76% | 8,419,300 |
| Jun 1, 2026 | 5.17 | 5.24 | 5.14 | 5.24 | 5.13 | 1.55% | 13,747,130 |
| May 29, 2026 | 5.16 | 5.20 | 5.15 | 5.16 | 5.05 | 0.19% | 10,603,780 |
| May 28, 2026 | 5.19 | 5.21 | 5.14 | 5.15 | 5.04 | -0.77% | 13,226,160 |
| May 27, 2026 | 5.21 | 5.24 | 5.17 | 5.19 | 5.08 | -0.76% | 13,963,660 |
| May 26, 2026 | 5.25 | 5.27 | 5.20 | 5.23 | 5.12 | -0.57% | 12,001,160 |
| May 25, 2026 | 5.25 | 5.27 | 5.21 | 5.26 | 5.15 | 0.57% | 12,215,260 |