Air China Cargo Co., Ltd. (SHE:001391)
China · Delayed Price · Currency is CNY 4.150
+0.040 (0.97%)
Jul 10, 2026, 3:04 PM CST
Air China Cargo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 4.16 | 4.19 | 4.06 | 4.15 | - | 0.97% | 26,749,430 |
| 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 |
| May 22, 2026 | 5.26 | 5.26 | 5.20 | 5.23 | 5.12 | -0.57% | 13,516,460 |
| May 21, 2026 | 5.27 | 5.31 | 5.25 | 5.26 | 5.15 | - | 18,593,550 |
| May 20, 2026 | 5.35 | 5.35 | 5.25 | 5.26 | 5.15 | -2.05% | 17,127,870 |
| May 19, 2026 | 5.34 | 5.39 | 5.30 | 5.37 | 5.26 | - | 22,235,990 |
| May 18, 2026 | 5.40 | 5.43 | 5.33 | 5.37 | 5.26 | -0.56% | 20,242,960 |
| May 15, 2026 | 5.47 | 5.47 | 5.37 | 5.40 | 5.29 | -1.82% | 37,012,870 |
| May 14, 2026 | 5.32 | 5.63 | 5.27 | 5.50 | 5.39 | 3.38% | 88,204,940 |
| May 13, 2026 | 5.27 | 5.32 | 5.25 | 5.32 | 5.21 | 0.76% | 14,500,980 |
| May 12, 2026 | 5.32 | 5.33 | 5.27 | 5.28 | 5.17 | -0.94% | 16,113,600 |
| May 11, 2026 | 5.35 | 5.35 | 5.29 | 5.33 | 5.22 | -0.19% | 21,096,530 |
| May 8, 2026 | 5.22 | 5.37 | 5.20 | 5.34 | 5.23 | 2.30% | 44,936,110 |
| May 7, 2026 | 5.22 | 5.24 | 5.20 | 5.22 | 5.11 | 0.19% | 14,106,300 |
| May 6, 2026 | 5.22 | 5.22 | 5.20 | 5.21 | 5.10 | 0.19% | 13,716,190 |
| Apr 30, 2026 | 5.18 | 5.22 | 5.18 | 5.20 | 5.09 | 0.19% | 11,268,160 |
| Apr 29, 2026 | 5.17 | 5.21 | 5.15 | 5.19 | 5.08 | - | 14,411,360 |
| Apr 28, 2026 | 5.26 | 5.28 | 5.16 | 5.19 | 5.08 | -1.52% | 21,390,980 |