Air China Cargo Co., Ltd. (SHE:001391)
China
· Delayed Price · Currency is CNY 6.57
-0.01 (-0.15%)
Sep 26, 2025, 3:04 PM CST
Air China Cargo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.58 | 6.59 | 6.55 | 6.57 | 6.57 | -0.15% | 13,548,796 |
| Sep 25, 2025 | 6.62 | 6.62 | 6.57 | 6.58 | 6.58 | -0.75% | 17,958,043 |
| Sep 24, 2025 | 6.58 | 6.63 | 6.56 | 6.63 | 6.63 | 0.45% | 16,801,234 |
| Sep 23, 2025 | 6.67 | 6.67 | 6.55 | 6.60 | 6.60 | -1.05% | 26,703,047 |
| Sep 22, 2025 | 6.71 | 6.72 | 6.64 | 6.67 | 6.67 | -0.45% | 19,621,474 |
| Sep 19, 2025 | 6.69 | 6.73 | 6.68 | 6.70 | 6.70 | 0.15% | 18,789,352 |
| Sep 18, 2025 | 6.77 | 6.79 | 6.66 | 6.69 | 6.69 | -1.33% | 35,310,772 |
| Sep 17, 2025 | 6.78 | 6.81 | 6.75 | 6.78 | 6.78 | -0.44% | 24,648,417 |
| Sep 16, 2025 | 6.74 | 6.83 | 6.73 | 6.81 | 6.81 | 1.19% | 41,201,040 |
| Sep 15, 2025 | 6.73 | 6.74 | 6.70 | 6.73 | 6.73 | - | 16,123,999 |
| Sep 12, 2025 | 6.75 | 6.76 | 6.72 | 6.73 | 6.73 | -0.30% | 19,763,208 |
| Sep 11, 2025 | 6.71 | 6.75 | 6.68 | 6.75 | 6.75 | 0.45% | 19,816,542 |
| Sep 10, 2025 | 6.74 | 6.75 | 6.70 | 6.72 | 6.72 | -0.44% | 15,555,877 |
| Sep 9, 2025 | 6.77 | 6.77 | 6.70 | 6.75 | 6.75 | -0.44% | 18,915,700 |
| Sep 8, 2025 | 6.71 | 6.78 | 6.71 | 6.78 | 6.78 | 0.74% | 22,740,343 |
| Sep 5, 2025 | 6.68 | 6.73 | 6.63 | 6.73 | 6.73 | 0.90% | 24,297,525 |
| Sep 4, 2025 | 6.67 | 6.69 | 6.63 | 6.67 | 6.67 | - | 31,773,111 |
| Sep 3, 2025 | 6.78 | 6.80 | 6.65 | 6.67 | 6.67 | -1.48% | 36,698,490 |
| Sep 2, 2025 | 6.84 | 6.86 | 6.74 | 6.77 | 6.77 | -1.02% | 32,654,867 |
| Sep 1, 2025 | 6.85 | 6.87 | 6.82 | 6.84 | 6.84 | - | 26,854,824 |
| Aug 29, 2025 | 6.90 | 6.94 | 6.83 | 6.84 | 6.84 | -1.01% | 36,560,199 |
| Aug 28, 2025 | 6.84 | 6.91 | 6.70 | 6.91 | 6.91 | 1.02% | 54,209,126 |
| Aug 27, 2025 | 6.96 | 6.99 | 6.83 | 6.84 | 6.84 | -1.58% | 56,118,035 |
| Aug 26, 2025 | 6.93 | 6.97 | 6.91 | 6.95 | 6.95 | 0.14% | 39,368,866 |
| Aug 25, 2025 | 6.90 | 6.95 | 6.89 | 6.94 | 6.94 | 0.87% | 53,028,377 |
| Aug 22, 2025 | 6.87 | 6.88 | 6.83 | 6.88 | 6.88 | 0.15% | 31,433,316 |
| Aug 21, 2025 | 6.89 | 6.94 | 6.85 | 6.87 | 6.87 | -0.29% | 45,137,089 |
| Aug 20, 2025 | 6.82 | 6.89 | 6.80 | 6.89 | 6.89 | 0.88% | 45,119,976 |
| Aug 19, 2025 | 6.87 | 6.88 | 6.80 | 6.83 | 6.83 | -0.29% | 30,410,267 |
| Aug 18, 2025 | 6.78 | 6.87 | 6.78 | 6.85 | 6.85 | 1.03% | 53,159,496 |
| Aug 15, 2025 | 6.76 | 6.79 | 6.72 | 6.78 | 6.78 | 0.44% | 27,608,192 |
| Aug 14, 2025 | 6.78 | 6.84 | 6.74 | 6.75 | 6.75 | -0.15% | 40,027,105 |
| Aug 13, 2025 | 6.74 | 6.77 | 6.73 | 6.76 | 6.76 | 0.30% | 24,683,494 |
| Aug 12, 2025 | 6.76 | 6.76 | 6.73 | 6.74 | 6.74 | -0.30% | 16,641,967 |
| Aug 11, 2025 | 6.74 | 6.76 | 6.72 | 6.76 | 6.76 | 0.30% | 18,943,161 |
| Aug 8, 2025 | 6.78 | 6.79 | 6.73 | 6.74 | 6.74 | -0.74% | 17,939,731 |
| Aug 7, 2025 | 6.76 | 6.79 | 6.75 | 6.79 | 6.79 | 0.44% | 21,023,584 |
| Aug 6, 2025 | 6.76 | 6.77 | 6.73 | 6.76 | 6.76 | -0.15% | 18,052,617 |
| Aug 5, 2025 | 6.76 | 6.78 | 6.75 | 6.77 | 6.77 | 0.15% | 15,226,895 |
| Aug 4, 2025 | 6.71 | 6.76 | 6.69 | 6.76 | 6.76 | 0.30% | 14,876,790 |
| Aug 1, 2025 | 6.70 | 6.78 | 6.70 | 6.74 | 6.74 | 0.45% | 18,697,477 |
| Jul 31, 2025 | 6.82 | 6.82 | 6.70 | 6.71 | 6.71 | -1.76% | 37,301,112 |
| Jul 30, 2025 | 6.83 | 6.88 | 6.81 | 6.83 | 6.83 | -0.15% | 26,116,030 |
| Jul 29, 2025 | 6.87 | 6.87 | 6.80 | 6.84 | 6.84 | -0.44% | 26,462,526 |
| Jul 28, 2025 | 6.90 | 6.91 | 6.85 | 6.87 | 6.87 | -0.58% | 29,401,340 |
| Jul 25, 2025 | 6.93 | 6.95 | 6.89 | 6.91 | 6.91 | -0.29% | 31,260,000 |
| Jul 24, 2025 | 6.86 | 6.93 | 6.85 | 6.93 | 6.93 | 0.73% | 41,914,847 |
| Jul 23, 2025 | 6.90 | 6.95 | 6.87 | 6.88 | 6.88 | -0.29% | 56,589,452 |
| Jul 22, 2025 | 6.90 | 6.91 | 6.83 | 6.90 | 6.90 | 0.15% | 32,252,464 |
| Jul 21, 2025 | 6.86 | 6.90 | 6.84 | 6.89 | 6.89 | 0.58% | 30,643,479 |