Air China Cargo Co., Ltd. Class A 001391
SZSE · China · Transportation
CNY 3.84+0.04 (+1.05%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |