Air China Cargo Co., Ltd. (SHE:001391)
China · Delayed Price · Currency is CNY 4.160
+0.020 (0.48%)
Aug 26, 2026, 3:04 PM CST
Air China Cargo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 4.32 | 4.32 | 4.25 | 4.26 | 4.26 | -1.16% | 17,813,830 |
| Aug 10, 2026 | 4.20 | 4.33 | 4.19 | 4.31 | 4.31 | 2.38% | 27,397,321 |
| Aug 7, 2026 | 4.25 | 4.25 | 4.16 | 4.21 | 4.21 | -0.94% | 23,972,440 |
| Aug 6, 2026 | 4.31 | 4.32 | 4.21 | 4.25 | 4.25 | -1.62% | 26,310,011 |
| Aug 5, 2026 | 4.34 | 4.37 | 4.30 | 4.32 | 4.32 | -0.23% | 22,671,364 |
| Aug 4, 2026 | 4.40 | 4.41 | 4.32 | 4.33 | 4.33 | -1.37% | 23,756,990 |
| 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 |