Air China Cargo Co., Ltd. (SHE:001391)
China
· Delayed Price · Currency is CNY 6.28
+0.01 (0.16%)
At close: Dec 5, 2025
Air China Cargo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.27 | 6.28 | 6.21 | 6.28 | 6.28 | 0.16% | 16,123,410 |
| Dec 4, 2025 | 6.30 | 6.32 | 6.26 | 6.27 | 6.27 | -0.79% | 12,467,540 |
| Dec 3, 2025 | 6.33 | 6.33 | 6.29 | 6.32 | 6.32 | 0.16% | 9,249,034 |
| Dec 2, 2025 | 6.34 | 6.35 | 6.30 | 6.31 | 6.31 | -0.47% | 6,626,250 |
| Dec 1, 2025 | 6.32 | 6.35 | 6.30 | 6.34 | 6.34 | 0.79% | 12,958,650 |
| Nov 28, 2025 | 6.28 | 6.30 | 6.25 | 6.29 | 6.29 | 0.16% | 10,247,250 |
| Nov 27, 2025 | 6.29 | 6.30 | 6.26 | 6.28 | 6.28 | - | 9,466,153 |
| Nov 26, 2025 | 6.33 | 6.34 | 6.28 | 6.28 | 6.28 | -0.63% | 12,049,880 |
| Nov 25, 2025 | 6.33 | 6.35 | 6.30 | 6.32 | 6.32 | - | 9,824,033 |
| Nov 24, 2025 | 6.30 | 6.33 | 6.27 | 6.32 | 6.32 | 0.16% | 15,629,990 |
| Nov 21, 2025 | 6.45 | 6.46 | 6.28 | 6.31 | 6.31 | -2.62% | 30,314,510 |
| Nov 20, 2025 | 6.49 | 6.50 | 6.47 | 6.48 | 6.48 | -0.15% | 9,906,858 |
| Nov 19, 2025 | 6.52 | 6.54 | 6.47 | 6.49 | 6.49 | -0.61% | 15,728,960 |
| Nov 18, 2025 | 6.57 | 6.58 | 6.51 | 6.53 | 6.53 | -0.76% | 15,897,060 |
| Nov 17, 2025 | 6.58 | 6.59 | 6.54 | 6.58 | 6.58 | - | 13,253,350 |
| Nov 14, 2025 | 6.57 | 6.61 | 6.56 | 6.58 | 6.58 | - | 19,175,060 |
| Nov 13, 2025 | 6.56 | 6.58 | 6.53 | 6.58 | 6.58 | 0.30% | 15,383,310 |
| Nov 12, 2025 | 6.58 | 6.60 | 6.55 | 6.56 | 6.56 | -0.46% | 14,095,200 |
| Nov 11, 2025 | 6.57 | 6.59 | 6.56 | 6.59 | 6.59 | 0.30% | 17,911,720 |
| Nov 10, 2025 | 6.52 | 6.58 | 6.51 | 6.57 | 6.57 | 0.61% | 20,365,560 |
| Nov 7, 2025 | 6.53 | 6.55 | 6.53 | 6.53 | 6.53 | -0.15% | 13,363,950 |
| Nov 6, 2025 | 6.53 | 6.54 | 6.52 | 6.54 | 6.54 | - | 12,115,470 |
| Nov 5, 2025 | 6.51 | 6.54 | 6.50 | 6.54 | 6.54 | - | 13,867,490 |
| Nov 4, 2025 | 6.56 | 6.57 | 6.51 | 6.54 | 6.54 | -0.46% | 14,874,000 |
| Nov 3, 2025 | 6.56 | 6.57 | 6.54 | 6.57 | 6.57 | 0.15% | 13,041,060 |
| Oct 31, 2025 | 6.54 | 6.57 | 6.53 | 6.56 | 6.56 | 0.31% | 13,470,500 |
| Oct 30, 2025 | 6.57 | 6.60 | 6.54 | 6.54 | 6.54 | -0.61% | 16,107,690 |
| Oct 29, 2025 | 6.59 | 6.59 | 6.54 | 6.58 | 6.58 | -0.15% | 13,791,170 |
| Oct 28, 2025 | 6.60 | 6.62 | 6.58 | 6.59 | 6.59 | - | 14,879,320 |
| Oct 27, 2025 | 6.59 | 6.60 | 6.57 | 6.59 | 6.59 | 0.30% | 14,011,500 |
| Oct 24, 2025 | 6.61 | 6.61 | 6.56 | 6.57 | 6.57 | -0.61% | 13,677,900 |
| Oct 23, 2025 | 6.54 | 6.63 | 6.51 | 6.61 | 6.61 | 0.92% | 27,222,290 |
| Oct 22, 2025 | 6.52 | 6.56 | 6.52 | 6.55 | 6.55 | 0.15% | 9,470,703 |
| Oct 21, 2025 | 6.50 | 6.55 | 6.50 | 6.54 | 6.54 | 0.46% | 11,641,710 |
| Oct 20, 2025 | 6.49 | 6.52 | 6.49 | 6.51 | 6.51 | 0.46% | 10,655,350 |
| Oct 17, 2025 | 6.55 | 6.57 | 6.47 | 6.48 | 6.48 | -1.07% | 19,692,230 |
| Oct 16, 2025 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | -1.06% | 14,931,280 |
| Oct 15, 2025 | 6.55 | 6.62 | 6.52 | 6.62 | 6.62 | 1.07% | 22,139,570 |
| Oct 14, 2025 | 6.57 | 6.59 | 6.53 | 6.55 | 6.55 | - | 16,649,380 |
| Oct 13, 2025 | 6.51 | 6.55 | 6.47 | 6.55 | 6.55 | -0.76% | 16,430,200 |
| Oct 10, 2025 | 6.60 | 6.62 | 6.57 | 6.60 | 6.60 | - | 14,970,930 |
| Oct 9, 2025 | 6.55 | 6.60 | 6.54 | 6.60 | 6.60 | 0.76% | 16,129,070 |
| Sep 30, 2025 | 6.54 | 6.55 | 6.52 | 6.55 | 6.55 | 0.15% | 11,967,200 |
| Sep 29, 2025 | 6.56 | 6.57 | 6.50 | 6.54 | 6.54 | -0.46% | 19,937,360 |
| Sep 26, 2025 | 6.58 | 6.59 | 6.55 | 6.57 | 6.57 | -0.15% | 13,548,790 |
| Sep 25, 2025 | 6.62 | 6.62 | 6.57 | 6.58 | 6.58 | -0.75% | 17,958,040 |
| Sep 24, 2025 | 6.58 | 6.63 | 6.56 | 6.63 | 6.63 | 0.45% | 16,801,230 |
| Sep 23, 2025 | 6.67 | 6.67 | 6.55 | 6.60 | 6.60 | -1.05% | 26,703,040 |
| Sep 22, 2025 | 6.71 | 6.72 | 6.64 | 6.67 | 6.67 | -0.45% | 19,621,470 |
| Sep 19, 2025 | 6.69 | 6.73 | 6.68 | 6.70 | 6.70 | 0.15% | 18,789,350 |
| Sep 18, 2025 | 6.77 | 6.79 | 6.66 | 6.69 | 6.69 | -1.33% | 35,310,770 |
| Sep 17, 2025 | 6.78 | 6.81 | 6.75 | 6.78 | 6.78 | -0.44% | 24,648,410 |
| 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 | - | 16,123,990 |
| Sep 12, 2025 | 6.75 | 6.76 | 6.72 | 6.73 | 6.73 | -0.30% | 19,763,200 |
| Sep 11, 2025 | 6.71 | 6.75 | 6.68 | 6.75 | 6.75 | 0.45% | 19,816,540 |
| Sep 10, 2025 | 6.74 | 6.75 | 6.70 | 6.72 | 6.72 | -0.44% | 15,555,870 |
| 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% | 22,740,340 |
| Sep 5, 2025 | 6.68 | 6.73 | 6.63 | 6.73 | 6.73 | 0.90% | 24,297,520 |
| Sep 4, 2025 | 6.67 | 6.69 | 6.63 | 6.67 | 6.67 | - | 31,773,110 |
| 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% | 32,654,860 |
| Sep 1, 2025 | 6.85 | 6.87 | 6.82 | 6.84 | 6.84 | - | 26,854,820 |
| Aug 29, 2025 | 6.90 | 6.94 | 6.83 | 6.84 | 6.84 | -1.01% | 36,560,190 |
| Aug 28, 2025 | 6.84 | 6.91 | 6.70 | 6.91 | 6.91 | 1.02% | 54,209,120 |
| Aug 27, 2025 | 6.96 | 6.99 | 6.83 | 6.84 | 6.84 | -1.58% | 56,118,030 |
| Aug 26, 2025 | 6.93 | 6.97 | 6.91 | 6.95 | 6.95 | 0.14% | 39,368,860 |
| Aug 25, 2025 | 6.90 | 6.95 | 6.89 | 6.94 | 6.94 | 0.87% | 53,028,370 |
| Aug 22, 2025 | 6.87 | 6.88 | 6.83 | 6.88 | 6.88 | 0.15% | 31,433,310 |
| Aug 21, 2025 | 6.89 | 6.94 | 6.85 | 6.87 | 6.87 | -0.29% | 45,137,080 |
| Aug 20, 2025 | 6.82 | 6.89 | 6.80 | 6.89 | 6.89 | 0.88% | 45,119,970 |
| Aug 19, 2025 | 6.87 | 6.88 | 6.80 | 6.83 | 6.83 | -0.29% | 30,410,260 |
| Aug 18, 2025 | 6.78 | 6.87 | 6.78 | 6.85 | 6.85 | 1.03% | 53,159,490 |
| Aug 15, 2025 | 6.76 | 6.79 | 6.72 | 6.78 | 6.78 | 0.44% | 27,608,190 |
| Aug 14, 2025 | 6.78 | 6.84 | 6.74 | 6.75 | 6.75 | -0.15% | 40,027,100 |
| Aug 13, 2025 | 6.74 | 6.77 | 6.73 | 6.76 | 6.76 | 0.30% | 24,683,490 |
| Aug 12, 2025 | 6.76 | 6.76 | 6.73 | 6.74 | 6.74 | -0.30% | 16,641,960 |
| Aug 11, 2025 | 6.74 | 6.76 | 6.72 | 6.76 | 6.76 | 0.30% | 18,943,160 |
| Aug 8, 2025 | 6.78 | 6.79 | 6.73 | 6.74 | 6.74 | -0.74% | 17,939,730 |
| Aug 7, 2025 | 6.76 | 6.79 | 6.75 | 6.79 | 6.79 | 0.44% | 21,023,580 |
| Aug 6, 2025 | 6.76 | 6.77 | 6.73 | 6.76 | 6.76 | -0.15% | 18,052,610 |
| Aug 5, 2025 | 6.76 | 6.78 | 6.75 | 6.77 | 6.77 | 0.15% | 15,226,890 |
| 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% | 18,697,470 |
| Jul 31, 2025 | 6.82 | 6.82 | 6.70 | 6.71 | 6.71 | -1.76% | 37,301,110 |
| 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% | 26,462,520 |
| 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% | 41,914,840 |
| Jul 23, 2025 | 6.90 | 6.95 | 6.87 | 6.88 | 6.88 | -0.29% | 56,589,450 |
| Jul 22, 2025 | 6.90 | 6.91 | 6.83 | 6.90 | 6.90 | 0.15% | 32,252,460 |
| Jul 21, 2025 | 6.86 | 6.90 | 6.84 | 6.89 | 6.89 | 0.58% | 30,643,470 |
| Jul 18, 2025 | 6.85 | 6.87 | 6.83 | 6.85 | 6.85 | - | 24,410,870 |
| Jul 17, 2025 | 6.86 | 6.86 | 6.81 | 6.85 | 6.85 | - | 20,794,000 |
| Jul 16, 2025 | 6.81 | 6.88 | 6.81 | 6.85 | 6.85 | 0.29% | 17,882,420 |
| Jul 15, 2025 | 6.89 | 6.90 | 6.78 | 6.83 | 6.83 | -0.87% | 35,777,000 |
| Jul 14, 2025 | 6.88 | 6.93 | 6.87 | 6.89 | 6.89 | -0.14% | 27,666,650 |
| Jul 11, 2025 | 6.94 | 6.95 | 6.87 | 6.90 | 6.90 | -1.15% | 39,341,150 |