Guangzhou Baiyun International Airport Company Limited (SHA:600004)
China · Delayed Price · Currency is CNY 9.04
-0.02 (-0.22%)
At close: Mar 20, 2026
SHA:600004 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 9.07 | 9.14 | 9.04 | 9.04 | 9.04 | -0.22% | 10,878,330 |
| Mar 19, 2026 | 9.10 | 9.14 | 9.05 | 9.06 | 9.06 | -0.88% | 8,602,117 |
| Mar 18, 2026 | 9.21 | 9.22 | 9.10 | 9.14 | 9.14 | -0.76% | 10,040,200 |
| Mar 17, 2026 | 9.22 | 9.27 | 9.20 | 9.21 | 9.21 | 0.11% | 8,619,748 |
| Mar 16, 2026 | 9.22 | 9.23 | 9.15 | 9.20 | 9.20 | - | 9,559,251 |
| Mar 13, 2026 | 9.15 | 9.24 | 9.14 | 9.20 | 9.20 | 0.33% | 12,174,820 |
| Mar 12, 2026 | 9.12 | 9.18 | 9.11 | 9.17 | 9.17 | 0.22% | 10,601,338 |
| Mar 11, 2026 | 9.17 | 9.17 | 9.09 | 9.15 | 9.15 | 0.22% | 8,166,690 |
| Mar 10, 2026 | 9.13 | 9.19 | 9.08 | 9.13 | 9.13 | 0.88% | 10,329,670 |
| Mar 9, 2026 | 9.05 | 9.08 | 9.00 | 9.05 | 9.05 | -0.98% | 13,141,010 |
| Mar 6, 2026 | 9.06 | 9.15 | 9.03 | 9.14 | 9.14 | 0.88% | 9,729,580 |
| Mar 5, 2026 | 9.07 | 9.10 | 9.04 | 9.06 | 9.06 | 0.33% | 11,255,620 |
| Mar 4, 2026 | 9.09 | 9.12 | 9.00 | 9.03 | 9.03 | -1.20% | 17,286,387 |
| Mar 3, 2026 | 9.25 | 9.30 | 9.13 | 9.14 | 9.14 | -1.19% | 23,520,400 |
| Mar 2, 2026 | 9.28 | 9.33 | 9.24 | 9.25 | 9.25 | -1.60% | 26,718,080 |
| Feb 27, 2026 | 9.39 | 9.42 | 9.37 | 9.40 | 9.40 | 0.11% | 10,805,790 |
| Feb 26, 2026 | 9.43 | 9.44 | 9.37 | 9.39 | 9.39 | -0.32% | 12,709,360 |
| Feb 25, 2026 | 9.40 | 9.46 | 9.40 | 9.42 | 9.42 | 0.21% | 13,406,020 |
| Feb 24, 2026 | 9.40 | 9.43 | 9.38 | 9.40 | 9.40 | 0.32% | 14,506,580 |
| Feb 13, 2026 | 9.45 | 9.47 | 9.36 | 9.37 | 9.37 | -0.74% | 15,893,700 |
| Feb 12, 2026 | 9.53 | 9.53 | 9.43 | 9.44 | 9.44 | -0.84% | 19,651,890 |
| Feb 11, 2026 | 9.53 | 9.54 | 9.50 | 9.52 | 9.52 | - | 9,395,267 |
| Feb 10, 2026 | 9.54 | 9.55 | 9.49 | 9.52 | 9.52 | -0.21% | 15,399,680 |
| Feb 9, 2026 | 9.55 | 9.56 | 9.49 | 9.54 | 9.54 | 0.32% | 16,443,210 |
| Feb 6, 2026 | 9.62 | 9.63 | 9.50 | 9.51 | 9.51 | -1.35% | 23,074,645 |
| Feb 5, 2026 | 9.62 | 9.68 | 9.58 | 9.64 | 9.64 | 0.21% | 25,348,990 |
| Feb 4, 2026 | 9.44 | 9.64 | 9.40 | 9.62 | 9.62 | 1.80% | 34,149,040 |
| Feb 3, 2026 | 9.50 | 9.58 | 9.35 | 9.45 | 9.45 | -0.32% | 31,501,140 |
| Feb 2, 2026 | 9.57 | 9.69 | 9.47 | 9.48 | 9.48 | -0.84% | 29,103,718 |
| Jan 30, 2026 | 9.57 | 9.63 | 9.48 | 9.56 | 9.56 | -0.21% | 18,635,360 |
| Jan 29, 2026 | 9.51 | 9.59 | 9.48 | 9.58 | 9.58 | 0.21% | 19,722,070 |
| Jan 28, 2026 | 9.49 | 9.63 | 9.49 | 9.56 | 9.56 | 0.53% | 22,665,270 |
| Jan 27, 2026 | 9.57 | 9.61 | 9.48 | 9.51 | 9.51 | -0.83% | 15,593,120 |
| Jan 26, 2026 | 9.62 | 9.67 | 9.52 | 9.59 | 9.59 | -0.62% | 18,769,486 |
| Jan 23, 2026 | 9.60 | 9.71 | 9.58 | 9.65 | 9.65 | 0.52% | 24,342,000 |
| Jan 22, 2026 | 9.56 | 9.62 | 9.53 | 9.60 | 9.60 | 0.52% | 12,269,010 |
| Jan 21, 2026 | 9.62 | 9.62 | 9.52 | 9.55 | 9.55 | -0.73% | 16,709,360 |
| Jan 20, 2026 | 9.49 | 9.63 | 9.46 | 9.62 | 9.62 | 1.48% | 33,162,240 |
| Jan 19, 2026 | 9.35 | 9.51 | 9.35 | 9.48 | 9.48 | 1.17% | 21,635,770 |
| Jan 16, 2026 | 9.44 | 9.47 | 9.36 | 9.37 | 9.37 | -0.64% | 16,975,430 |
| Jan 15, 2026 | 9.45 | 9.48 | 9.42 | 9.43 | 9.43 | -0.11% | 13,248,930 |
| Jan 14, 2026 | 9.47 | 9.52 | 9.42 | 9.44 | 9.44 | -0.42% | 26,243,690 |
| Jan 13, 2026 | 9.49 | 9.55 | 9.45 | 9.48 | 9.48 | -0.11% | 24,442,630 |
| Jan 12, 2026 | 9.46 | 9.49 | 9.44 | 9.49 | 9.49 | 0.32% | 21,024,730 |
| Jan 9, 2026 | 9.45 | 9.49 | 9.42 | 9.46 | 9.46 | 0.11% | 16,041,810 |
| Jan 8, 2026 | 9.43 | 9.48 | 9.40 | 9.45 | 9.45 | -0.11% | 13,032,830 |
| Jan 7, 2026 | 9.52 | 9.53 | 9.44 | 9.46 | 9.46 | -0.63% | 15,382,125 |
| Jan 6, 2026 | 9.46 | 9.52 | 9.43 | 9.52 | 9.52 | 0.63% | 19,352,320 |
| Jan 5, 2026 | 9.46 | 9.47 | 9.39 | 9.46 | 9.46 | - | 18,463,220 |
| Dec 31, 2025 | 9.41 | 9.52 | 9.33 | 9.46 | 9.46 | 0.42% | 24,351,300 |