Skip to main content
Air China Cargo Co., Ltd. (SHE:001391)
China flag China · Delayed Price · Currency is CNY
5.69
-0.09 (-1.56%)
Mar 9, 2026, 3:04 PM CST

Air China Cargo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265.735.775.645.695.69-1.56%26,344,850
Mar 6, 20265.715.795.715.785.780.70%13,470,360
Mar 5, 20265.745.765.725.745.740.53%13,552,944
Mar 4, 20265.805.805.685.715.71-1.89%27,003,426
Mar 3, 20265.825.865.805.825.82-0.17%25,227,370
Mar 2, 20265.965.965.805.835.83-2.67%50,523,800
Feb 27, 20265.956.005.935.995.990.67%16,295,410
Feb 26, 20265.985.985.945.955.95-0.50%12,450,800
Feb 25, 20265.966.005.955.985.980.34%17,951,260
Feb 24, 20265.965.985.945.965.960.51%9,549,665
Feb 13, 20265.995.995.935.935.93-0.84%10,918,300
Feb 12, 20266.026.025.975.985.98-0.50%12,908,780
Feb 11, 20266.016.036.006.016.010.17%11,765,720
Feb 10, 20266.026.035.996.006.00-0.33%12,788,940
Feb 9, 20266.056.066.016.026.020.17%20,951,020
Feb 6, 20265.956.135.936.016.010.50%33,188,800
Feb 5, 20265.966.005.955.985.980.34%23,237,020
Feb 4, 20265.915.985.895.965.960.85%23,515,540
Feb 3, 20265.895.925.875.915.910.51%13,396,110
Feb 2, 20265.915.945.875.885.88-0.84%18,351,070
Jan 30, 20265.985.995.915.935.93-0.67%19,626,610
Jan 29, 20265.935.985.875.975.970.67%31,527,240
Jan 28, 20265.945.945.925.935.93-20,435,280
Jan 27, 20265.945.965.905.935.93-0.50%24,355,050
Jan 26, 20266.006.015.955.965.96-1.32%31,185,260
Jan 23, 20266.046.056.016.046.04-23,905,127
Jan 22, 20266.026.046.006.046.040.50%18,451,560
Jan 21, 20266.026.035.996.016.01-0.50%22,836,890
Jan 20, 20265.976.085.956.046.041.34%40,394,310
Jan 19, 20265.935.975.915.965.960.34%17,946,880
Jan 16, 20265.965.975.925.945.94-0.17%20,585,706
Jan 15, 20265.976.005.955.955.95-0.67%23,047,790
Jan 14, 20266.036.055.985.995.99-0.50%39,814,690
Jan 13, 20266.076.076.016.026.02-0.82%36,089,850
Jan 12, 20265.976.085.966.076.071.68%45,077,790
Jan 9, 20265.965.985.955.975.97-23,748,250
Jan 8, 20265.945.985.925.975.970.34%23,626,925
Jan 7, 20265.995.995.935.955.95-0.67%23,272,610
Jan 6, 20265.965.995.955.995.990.50%28,109,560
Jan 5, 20265.925.975.905.965.960.68%24,998,080
Dec 31, 20256.036.045.905.925.92-1.66%28,211,060
Dec 30, 20256.136.156.006.026.02-2.11%41,301,680
Dec 29, 20256.186.186.146.156.15-0.49%12,837,440
Dec 26, 20256.206.226.176.186.18-0.48%10,495,590
Dec 25, 20256.206.236.196.216.210.16%9,360,105
Dec 24, 20256.206.216.186.206.20-6,462,592
Dec 23, 20256.246.256.196.206.20-0.64%8,128,186
Dec 22, 20256.276.276.236.246.24-0.64%9,199,416
Dec 19, 20256.236.286.216.286.280.80%13,715,370
Dec 18, 20256.176.256.156.236.230.65%15,264,040
Dec 17, 20256.196.196.126.196.19-13,709,420
Dec 16, 20256.266.276.176.196.19-0.96%11,831,580
Dec 15, 20256.176.326.166.256.251.46%19,180,390
Dec 12, 20256.176.196.166.166.16-11,594,808
Dec 11, 20256.226.226.166.166.16-0.96%11,902,229
Dec 10, 20256.226.236.186.226.22-0.16%12,962,260
Dec 9, 20256.286.286.226.236.23-0.95%10,779,200
Dec 8, 20256.286.296.276.296.290.16%9,879,802
Dec 5, 20256.276.286.216.286.280.16%16,123,410
Dec 4, 20256.306.326.266.276.27-0.79%12,467,540
Dec 3, 20256.336.336.296.326.320.16%9,249,034
Dec 2, 20256.346.356.306.316.31-0.47%6,626,250
Dec 1, 20256.326.356.306.346.340.79%12,958,650
Nov 28, 20256.286.306.256.296.290.16%10,247,250
Nov 27, 20256.296.306.266.286.28-9,466,153
Nov 26, 20256.336.346.286.286.28-0.63%12,049,880
Nov 25, 20256.336.356.306.326.32-9,824,033
Nov 24, 20256.306.336.276.326.320.16%15,629,990
Nov 21, 20256.456.466.286.316.31-2.62%30,314,510
Nov 20, 20256.496.506.476.486.48-0.15%9,906,858
Nov 19, 20256.526.546.476.496.49-0.61%15,728,960
Nov 18, 20256.576.586.516.536.53-0.76%15,897,060
Nov 17, 20256.586.596.546.586.58-13,253,350
Nov 14, 20256.576.616.566.586.58-19,175,060
Nov 13, 20256.566.586.536.586.580.30%15,383,310
Nov 12, 20256.586.606.556.566.56-0.46%14,095,200
Nov 11, 20256.576.596.566.596.590.30%17,911,720
Nov 10, 20256.526.586.516.576.570.61%20,365,560
Nov 7, 20256.536.556.536.536.53-0.15%13,363,950
Nov 6, 20256.536.546.526.546.54-12,115,470
Nov 5, 20256.516.546.506.546.54-13,867,490
Nov 4, 20256.566.576.516.546.54-0.46%14,874,000
Nov 3, 20256.566.576.546.576.570.15%13,041,060
Oct 31, 20256.546.576.536.566.560.31%13,470,500
Oct 30, 20256.576.606.546.546.54-0.61%16,107,690
Oct 29, 20256.596.596.546.586.58-0.15%13,791,170
Oct 28, 20256.606.626.586.596.59-14,879,320
Oct 27, 20256.596.606.576.596.590.30%14,011,500
Oct 24, 20256.616.616.566.576.57-0.61%13,677,900
Oct 23, 20256.546.636.516.616.610.92%27,222,290
Oct 22, 20256.526.566.526.556.550.15%9,470,703
Oct 21, 20256.506.556.506.546.540.46%11,641,710
Oct 20, 20256.496.526.496.516.510.46%10,655,350
Oct 17, 20256.556.576.476.486.48-1.07%19,692,230
Oct 16, 20256.606.606.556.556.55-1.06%14,931,280
Oct 15, 20256.556.626.526.626.621.07%22,139,570
Oct 14, 20256.576.596.536.556.55-16,649,380
Oct 13, 20256.516.556.476.556.55-0.76%16,430,200
Oct 10, 20256.606.626.576.606.60-14,970,930
Oct 9, 20256.556.606.546.606.600.76%16,129,070