Guangzhou Baiyun International Airport Company Limited (SHA:600004)
China · Delayed Price · Currency is CNY 10.05
-0.12 (-1.18%)
Nov 17, 2025, 3:00 PM CST
SHA:600004 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 10.32 | 10.41 | 10.17 | 10.17 | 10.17 | -1.55% | 21,442,444 |
| Nov 13, 2025 | 10.22 | 10.35 | 10.18 | 10.33 | 10.33 | 1.18% | 25,005,393 |
| Nov 12, 2025 | 10.26 | 10.41 | 10.21 | 10.21 | 10.21 | -0.49% | 27,427,460 |
| Nov 11, 2025 | 10.12 | 10.27 | 10.11 | 10.26 | 10.26 | 0.88% | 25,502,625 |
| Nov 10, 2025 | 10.00 | 10.19 | 9.94 | 10.17 | 10.17 | 2.01% | 33,079,582 |
| Nov 7, 2025 | 9.89 | 9.99 | 9.86 | 9.97 | 9.97 | 0.91% | 18,917,408 |
| Nov 6, 2025 | 9.90 | 9.91 | 9.84 | 9.88 | 9.88 | -0.30% | 15,692,136 |
| Nov 5, 2025 | 9.81 | 9.96 | 9.74 | 9.91 | 9.91 | 0.61% | 25,877,977 |
| Nov 4, 2025 | 9.85 | 9.91 | 9.79 | 9.85 | 9.85 | 0.20% | 22,140,769 |
| Nov 3, 2025 | 9.78 | 9.85 | 9.71 | 9.83 | 9.83 | 0.51% | 21,435,271 |
| Oct 31, 2025 | 9.75 | 9.80 | 9.68 | 9.78 | 9.78 | 0.82% | 23,844,978 |
| Oct 30, 2025 | 9.72 | 9.81 | 9.65 | 9.70 | 9.70 | -0.21% | 24,876,176 |
| Oct 29, 2025 | 9.56 | 9.72 | 9.53 | 9.72 | 9.72 | 1.36% | 21,022,319 |
| Oct 28, 2025 | 9.56 | 9.67 | 9.55 | 9.59 | 9.59 | 0.42% | 19,702,883 |
| Oct 27, 2025 | 9.58 | 9.59 | 9.52 | 9.55 | 9.55 | -0.10% | 16,246,860 |
| Oct 24, 2025 | 9.60 | 9.63 | 9.53 | 9.56 | 9.56 | -0.42% | 12,601,468 |
| Oct 23, 2025 | 9.53 | 9.64 | 9.52 | 9.60 | 9.60 | 0.73% | 16,900,307 |
| Oct 22, 2025 | 9.53 | 9.56 | 9.50 | 9.53 | 9.53 | -0.21% | 10,223,437 |
| Oct 21, 2025 | 9.59 | 9.59 | 9.53 | 9.55 | 9.55 | -0.42% | 14,754,533 |
| Oct 20, 2025 | 9.57 | 9.60 | 9.46 | 9.59 | 9.59 | 1.27% | 16,080,051 |
| Oct 17, 2025 | 9.61 | 9.62 | 9.47 | 9.47 | 9.47 | -1.46% | 17,537,757 |
| Oct 16, 2025 | 9.61 | 9.64 | 9.57 | 9.61 | 9.61 | 0.10% | 15,036,109 |
| Oct 15, 2025 | 9.55 | 9.63 | 9.49 | 9.60 | 9.60 | 0.63% | 21,224,833 |
| Oct 14, 2025 | 9.46 | 9.57 | 9.44 | 9.54 | 9.54 | 0.85% | 17,944,479 |
| Oct 13, 2025 | 9.39 | 9.48 | 9.35 | 9.46 | 9.46 | -0.94% | 18,950,051 |
| Oct 10, 2025 | 9.40 | 9.56 | 9.40 | 9.55 | 9.55 | 1.17% | 18,179,788 |
| Oct 9, 2025 | 9.49 | 9.52 | 9.36 | 9.44 | 9.44 | -0.42% | 20,103,405 |
| Sep 30, 2025 | 9.45 | 9.50 | 9.42 | 9.48 | 9.48 | 0.11% | 15,163,581 |
| Sep 29, 2025 | 9.41 | 9.49 | 9.32 | 9.47 | 9.47 | 0.74% | 16,714,532 |
| Sep 26, 2025 | 9.39 | 9.42 | 9.35 | 9.40 | 9.40 | -0.11% | 12,255,619 |
| Sep 25, 2025 | 9.44 | 9.46 | 9.35 | 9.41 | 9.41 | -0.63% | 14,066,261 |
| Sep 24, 2025 | 9.44 | 9.51 | 9.40 | 9.47 | 9.47 | 0.11% | 12,587,942 |
| Sep 23, 2025 | 9.45 | 9.46 | 9.31 | 9.46 | 9.46 | - | 16,463,175 |
| Sep 22, 2025 | 9.58 | 9.58 | 9.45 | 9.46 | 9.46 | -1.25% | 12,341,870 |
| Sep 19, 2025 | 9.54 | 9.59 | 9.45 | 9.58 | 9.58 | 0.42% | 18,938,535 |
| Sep 18, 2025 | 9.69 | 9.74 | 9.47 | 9.54 | 9.54 | -1.24% | 26,535,721 |
| Sep 17, 2025 | 9.57 | 9.71 | 9.53 | 9.66 | 9.66 | 1.15% | 24,197,750 |
| Sep 16, 2025 | 9.58 | 9.60 | 9.50 | 9.55 | 9.55 | -0.10% | 13,639,996 |
| Sep 15, 2025 | 9.58 | 9.64 | 9.55 | 9.56 | 9.56 | -0.21% | 12,803,638 |
| Sep 12, 2025 | 9.67 | 9.69 | 9.57 | 9.58 | 9.58 | -0.73% | 16,389,350 |
| Sep 11, 2025 | 9.62 | 9.66 | 9.55 | 9.65 | 9.65 | 0.10% | 22,398,837 |
| Sep 10, 2025 | 9.66 | 9.69 | 9.64 | 9.64 | 9.64 | -0.52% | 10,225,845 |
| Sep 9, 2025 | 9.74 | 9.75 | 9.64 | 9.69 | 9.69 | -0.51% | 12,382,320 |
| Sep 8, 2025 | 9.68 | 9.79 | 9.65 | 9.74 | 9.74 | 0.62% | 18,967,707 |
| Sep 5, 2025 | 9.69 | 9.69 | 9.59 | 9.68 | 9.68 | 0.31% | 16,109,643 |
| Sep 4, 2025 | 9.69 | 9.71 | 9.56 | 9.65 | 9.65 | -0.31% | 18,353,177 |
| Sep 3, 2025 | 9.86 | 9.88 | 9.65 | 9.68 | 9.68 | -1.63% | 19,236,100 |
| Sep 2, 2025 | 9.95 | 9.97 | 9.79 | 9.84 | 9.84 | -1.11% | 21,410,485 |
| Sep 1, 2025 | 10.01 | 10.05 | 9.93 | 9.95 | 9.95 | -0.60% | 25,276,992 |
| Aug 29, 2025 | 9.96 | 10.13 | 9.90 | 10.01 | 10.01 | 0.70% | 35,269,475 |