Air China Cargo Co., Ltd. Class A 001391
SZSE · China · Transport
CNY 3,84+0,04 (+1,05 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3,84 | +1,05 % | CNY 3,81 | CNY 3,85 | CNY 3,79 | 17,60M |
| 2026-09-29 | CNY 3,80 | -0,26 % | CNY 3,80 | CNY 3,83 | CNY 3,80 | 11,80M |
| 2026-09-28 | CNY 3,81 | -0,52 % | CNY 3,83 | CNY 3,85 | CNY 3,76 | 20,07M |
| 2026-09-24 | CNY 3,83 | -0,52 % | CNY 3,84 | CNY 3,85 | CNY 3,81 | 18,94M |
| 2026-09-23 | CNY 3,85 | -2,04 % | CNY 3,92 | CNY 3,93 | CNY 3,84 | 34,41M |
| 2026-09-22 | CNY 3,93 | -2,24 % | CNY 4,01 | CNY 4,01 | CNY 3,91 | 45,64M |
| 2026-09-21 | CNY 4,02 | 0,00 % | CNY 4,01 | CNY 4,03 | CNY 3,99 | 19,63M |
| 2026-09-18 | CNY 4,02 | +1,52 % | CNY 3,98 | CNY 4,04 | CNY 3,96 | 22,94M |
| 2026-09-17 | CNY 3,96 | -0,25 % | CNY 3,96 | CNY 3,97 | CNY 3,94 | 10,06M |
| 2026-09-16 | CNY 3,97 | 0,00 % | CNY 3,96 | CNY 3,97 | CNY 3,92 | 12,49M |
| 2026-09-15 | CNY 3,97 | -0,50 % | CNY 3,99 | CNY 3,99 | CNY 3,94 | 13,78M |
| 2026-09-14 | CNY 3,99 | +0,25 % | CNY 3,97 | CNY 4,01 | CNY 3,96 | 14,16M |
| 2026-09-11 | CNY 3,98 | -2,93 % | CNY 4,08 | CNY 4,09 | CNY 3,95 | 37,50M |
| 2026-09-10 | CNY 4,10 | -1,20 % | CNY 4,15 | CNY 4,15 | CNY 4,08 | 16,10M |
| 2026-09-09 | CNY 4,15 | -0,48 % | CNY 4,16 | CNY 4,17 | CNY 4,13 | 11,64M |
| 2026-09-08 | CNY 4,17 | +1,21 % | CNY 4,12 | CNY 4,17 | CNY 4,10 | 23,00M |
| 2026-09-07 | CNY 4,12 | +0,49 % | CNY 4,10 | CNY 4,13 | CNY 4,08 | 16,83M |
| 2026-09-04 | CNY 4,10 | +1,23 % | CNY 4,05 | CNY 4,14 | CNY 4,05 | 28,68M |
| 2026-09-03 | CNY 4,05 | -0,49 % | CNY 4,09 | CNY 4,09 | CNY 4,05 | 19,51M |
| 2026-09-02 | CNY 4,07 | -1,21 % | CNY 4,10 | CNY 4,12 | CNY 4,07 | 17,92M |
| 2026-09-01 | CNY 4,12 | +1,23 % | CNY 4,07 | CNY 4,14 | CNY 4,06 | 26,93M |
| 2026-08-31 | CNY 4,07 | -0,97 % | CNY 4,10 | CNY 4,11 | CNY 4,06 | 17,94M |
| 2026-08-28 | CNY 4,11 | +0,49 % | CNY 4,07 | CNY 4,13 | CNY 4,06 | 24,76M |
| 2026-08-27 | CNY 4,09 | -1,68 % | CNY 4,13 | CNY 4,14 | CNY 4,05 | 33,82M |
| 2026-08-26 | CNY 4,16 | +0,48 % | CNY 4,14 | CNY 4,19 | CNY 4,14 | 18,14M |
| 2026-08-25 | CNY 4,14 | +1,22 % | CNY 4,09 | CNY 4,15 | CNY 4,08 | 18,41M |
| 2026-08-24 | CNY 4,09 | +0,49 % | CNY 4,07 | CNY 4,12 | CNY 4,07 | 14,17M |
| 2026-08-21 | CNY 4,07 | -1,45 % | CNY 4,12 | CNY 4,14 | CNY 4,07 | 15,16M |
| 2026-08-20 | CNY 4,13 | +1,98 % | CNY 4,07 | CNY 4,15 | CNY 4,06 | 20,53M |
| 2026-08-19 | CNY 4,05 | -1,94 % | CNY 4,11 | CNY 4,15 | CNY 4,03 | 29,48M |
| 2026-08-18 | CNY 4,13 | -1,67 % | CNY 4,18 | CNY 4,21 | CNY 4,12 | 27,06M |
| 2026-08-17 | CNY 4,20 | +0,24 % | CNY 4,19 | CNY 4,21 | CNY 4,16 | 16,29M |
| 2026-08-14 | CNY 4,19 | -0,95 % | CNY 4,23 | CNY 4,24 | CNY 4,18 | 15,38M |
| 2026-08-13 | CNY 4,23 | -0,94 % | CNY 4,27 | CNY 4,29 | CNY 4,22 | 16,95M |
| 2026-08-12 | CNY 4,27 | +0,23 % | CNY 4,26 | CNY 4,30 | CNY 4,24 | 14,94M |
| 2026-08-11 | CNY 4,26 | -1,16 % | CNY 4,32 | CNY 4,32 | CNY 4,25 | 17,81M |
| 2026-08-10 | CNY 4,31 | +2,38 % | CNY 4,20 | CNY 4,33 | CNY 4,19 | 27,39M |
| 2026-08-07 | CNY 4,21 | -0,94 % | CNY 4,25 | CNY 4,25 | CNY 4,16 | 23,97M |
| 2026-08-06 | CNY 4,25 | -1,62 % | CNY 4,31 | CNY 4,32 | CNY 4,21 | 26,31M |
| 2026-08-05 | CNY 4,32 | -0,23 % | CNY 4,34 | CNY 4,37 | CNY 4,30 | 22,67M |
| 2026-08-04 | CNY 4,33 | -1,37 % | CNY 4,40 | CNY 4,41 | CNY 4,32 | 23,76M |
| 2026-08-03 | CNY 4,39 | +0,69 % | CNY 4,35 | CNY 4,40 | CNY 4,34 | 26,41M |
| 2026-07-31 | CNY 4,36 | +0,23 % | CNY 4,33 | CNY 4,36 | CNY 4,30 | 21,05M |
| 2026-07-30 | CNY 4,35 | +0,23 % | CNY 4,32 | CNY 4,39 | CNY 4,29 | 29,56M |
| 2026-07-29 | CNY 4,34 | +1,64 % | CNY 4,30 | CNY 4,35 | CNY 4,28 | 23,00M |
| 2026-07-28 | CNY 4,27 | 0,00 % | CNY 4,27 | CNY 4,29 | CNY 4,20 | 21,28M |
| 2026-07-27 | CNY 4,27 | +2,15 % | CNY 4,18 | CNY 4,28 | CNY 4,16 | 18,27M |
| 2026-07-24 | CNY 4,18 | -3,46 % | CNY 4,31 | CNY 4,33 | CNY 4,18 | 24,17M |
| 2026-07-23 | CNY 4,33 | 0,00 % | CNY 4,34 | CNY 4,34 | CNY 4,27 | 21,08M |
| 2026-07-22 | CNY 4,33 | 0,00 % | CNY 4,32 | CNY 4,35 | CNY 4,26 | 27,28M |
| 2026-07-21 | CNY 4,33 | -1,14 % | CNY 4,35 | CNY 4,47 | CNY 4,31 | 44,83M |
| 2026-07-20 | CNY 4,38 | +2,82 % | CNY 4,25 | CNY 4,38 | CNY 4,24 | 35,03M |
| 2026-07-17 | CNY 4,26 | -1,16 % | CNY 4,31 | CNY 4,40 | CNY 4,25 | 32,40M |
| 2026-07-16 | CNY 4,31 | +1,17 % | CNY 4,24 | CNY 4,33 | CNY 4,23 | 21,66M |
| 2026-07-15 | CNY 4,26 | +1,67 % | CNY 4,18 | CNY 4,27 | CNY 4,15 | 22,10M |
| 2026-07-14 | CNY 4,19 | +2,44 % | CNY 4,07 | CNY 4,19 | CNY 4,06 | 26,61M |
| 2026-07-13 | CNY 4,09 | -1,45 % | CNY 4,14 | CNY 4,18 | CNY 4,06 | 22,92M |
| 2026-07-10 | CNY 4,15 | +0,97 % | CNY 4,10 | CNY 4,19 | CNY 4,06 | 26,62M |
| 2026-07-09 | CNY 4,11 | -1,44 % | CNY 4,17 | CNY 4,17 | CNY 4,08 | 20,62M |
| 2026-07-08 | CNY 4,17 | +0,48 % | CNY 4,16 | CNY 4,21 | CNY 4,11 | 17,34M |
| 2026-07-07 | CNY 4,15 | -3,04 % | CNY 4,28 | CNY 4,29 | CNY 4,13 | 25,06M |
| 2026-07-06 | CNY 4,28 | +1,18 % | CNY 4,23 | CNY 4,31 | CNY 4,21 | 25,47M |
| 2026-07-03 | CNY 4,23 | +1,68 % | CNY 4,16 | CNY 4,28 | CNY 4,16 | 26,87M |
| 2026-07-02 | CNY 4,16 | -0,72 % | CNY 4,12 | CNY 4,24 | CNY 4,10 | 28,48M |
| 2026-07-01 | CNY 4,19 | +2,95 % | CNY 4,11 | CNY 4,24 | CNY 4,09 | 31,44M |
| 2026-06-30 | CNY 4,07 | -1,21 % | CNY 4,10 | CNY 4,12 | CNY 4,05 | 23,45M |
| 2026-06-29 | CNY 4,12 | -0,72 % | CNY 4,13 | CNY 4,15 | CNY 4,01 | 25,90M |
| 2026-06-26 | CNY 4,15 | -2,58 % | CNY 4,22 | CNY 4,23 | CNY 4,13 | 25,68M |
| 2026-06-25 | CNY 4,26 | +0,24 % | CNY 4,26 | CNY 4,30 | CNY 4,21 | 23,16M |
| 2026-06-24 | CNY 4,25 | -2,75 % | CNY 4,35 | CNY 4,37 | CNY 4,24 | 21,78M |
| 2026-06-23 | CNY 4,37 | -0,91 % | CNY 4,39 | CNY 4,45 | CNY 4,34 | 26,37M |
| 2026-06-22 | CNY 4,41 | +0,46 % | CNY 4,38 | CNY 4,42 | CNY 4,27 | 26,66M |
| 2026-06-18 | CNY 4,39 | -3,09 % | CNY 4,50 | CNY 4,51 | CNY 4,36 | 26,29M |
| 2026-06-17 | CNY 4,53 | -2,79 % | CNY 4,66 | CNY 4,67 | CNY 4,52 | 22,98M |
| 2026-06-16 | CNY 4,66 | -1,69 % | CNY 4,73 | CNY 4,73 | CNY 4,63 | 14,75M |
| 2026-06-15 | CNY 4,74 | 0,00 % | CNY 4,79 | CNY 4,87 | CNY 4,71 | 21,29M |
| 2026-06-12 | CNY 4,74 | +2,16 % | CNY 4,69 | CNY 4,76 | CNY 4,66 | 24,15M |
| 2026-06-11 | CNY 4,64 | -2,93 % | CNY 4,76 | CNY 4,76 | CNY 4,61 | 17,37M |
| 2026-06-10 | CNY 4,78 | -2,85 % | CNY 4,92 | CNY 4,92 | CNY 4,75 | 17,21M |
| 2026-06-09 | CNY 4,92 | 0,00 % | CNY 4,92 | CNY 4,95 | CNY 4,91 | 7,42M |
| 2026-06-08 | CNY 4,92 | -2,77 % | CNY 5,03 | CNY 5,03 | CNY 4,91 | 15,28M |
| 2026-06-05 | CNY 5,06 | +0,20 % | CNY 5,07 | CNY 5,09 | CNY 5,06 | 8,06M |
| 2026-06-04 | CNY 5,05 | -2,13 % | CNY 5,15 | CNY 5,16 | CNY 5,05 | 15,13M |
| 2026-06-03 | CNY 5,16 | -0,77 % | CNY 5,19 | CNY 5,20 | CNY 5,14 | 12,93M |
| 2026-06-02 | CNY 5,20 | -0,76 % | CNY 5,24 | CNY 5,25 | CNY 5,19 | 8,42M |
| 2026-06-01 | CNY 5,24 | +1,55 % | CNY 5,17 | CNY 5,24 | CNY 5,14 | 13,75M |
| 2026-05-29 | CNY 5,16 | +0,19 % | CNY 5,16 | CNY 5,20 | CNY 5,15 | 10,60M |
| 2026-05-28 | CNY 5,15 | -0,77 % | CNY 5,19 | CNY 5,21 | CNY 5,14 | 13,23M |
| 2026-05-27 | CNY 5,19 | -0,76 % | CNY 5,21 | CNY 5,24 | CNY 5,17 | 13,96M |
| 2026-05-26 | CNY 5,23 | -0,57 % | CNY 5,25 | CNY 5,27 | CNY 5,20 | 12,00M |