Guangzhou Baiyun International Airport Company Limited (SHA:600004)
China · Delayed Price · Currency is CNY 9.57
-0.08 (-0.83%)
Sep 12, 2025, 2:45 PM CST
SHA:600004 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 9.83 | 9.97 | 9.75 | 9.94 | 9.94 | 1.02% | 28,921,750 |
| Aug 27, 2025 | 9.92 | 10.03 | 9.84 | 9.84 | 9.84 | -0.81% | 33,408,396 |
| Aug 26, 2025 | 9.86 | 9.96 | 9.81 | 9.92 | 9.92 | 0.30% | 22,166,750 |
| Aug 25, 2025 | 9.99 | 9.99 | 9.82 | 9.89 | 9.89 | -0.40% | 35,117,890 |
| Aug 22, 2025 | 9.80 | 9.95 | 9.80 | 9.93 | 9.93 | 0.81% | 35,240,448 |
| Aug 21, 2025 | 9.85 | 9.99 | 9.79 | 9.85 | 9.85 | 1.55% | 56,998,603 |
| Aug 20, 2025 | 9.52 | 9.70 | 9.49 | 9.70 | 9.70 | 1.89% | 19,701,039 |
| Aug 19, 2025 | 9.60 | 9.61 | 9.52 | 9.52 | 9.52 | -0.63% | 12,360,879 |
| Aug 18, 2025 | 9.55 | 9.65 | 9.52 | 9.58 | 9.58 | 0.52% | 20,491,825 |
| Aug 15, 2025 | 9.43 | 9.53 | 9.40 | 9.53 | 9.53 | 0.85% | 17,852,896 |
| Aug 14, 2025 | 9.44 | 9.54 | 9.40 | 9.45 | 9.45 | 0.11% | 17,724,992 |
| Aug 13, 2025 | 9.47 | 9.50 | 9.42 | 9.44 | 9.44 | 0.11% | 14,452,149 |
| Aug 12, 2025 | 9.42 | 9.47 | 9.40 | 9.43 | 9.43 | 0.11% | 9,662,956 |
| Aug 11, 2025 | 9.44 | 9.45 | 9.39 | 9.42 | 9.42 | -0.21% | 10,371,435 |
| Aug 8, 2025 | 9.39 | 9.45 | 9.37 | 9.44 | 9.44 | 0.43% | 10,001,145 |
| Aug 7, 2025 | 9.39 | 9.44 | 9.37 | 9.40 | 9.40 | 0.21% | 9,709,461 |
| Aug 6, 2025 | 9.44 | 9.44 | 9.36 | 9.38 | 9.38 | -0.85% | 12,278,007 |
| Aug 5, 2025 | 9.38 | 9.47 | 9.37 | 9.46 | 9.46 | 0.96% | 10,591,339 |
| Aug 4, 2025 | 9.34 | 9.38 | 9.33 | 9.37 | 9.37 | 0.11% | 8,763,665 |
| Aug 1, 2025 | 9.33 | 9.41 | 9.33 | 9.36 | 9.36 | 0.32% | 10,677,837 |
| Jul 31, 2025 | 9.49 | 9.49 | 9.31 | 9.33 | 9.33 | -1.69% | 21,079,368 |
| Jul 30, 2025 | 9.45 | 9.57 | 9.45 | 9.49 | 9.49 | 0.53% | 13,286,881 |
| Jul 29, 2025 | 9.49 | 9.50 | 9.40 | 9.44 | 9.44 | -0.63% | 13,096,700 |
| Jul 28, 2025 | 9.55 | 9.59 | 9.49 | 9.50 | 9.50 | -0.94% | 15,601,700 |
| Jul 25, 2025 | 9.70 | 9.70 | 9.58 | 9.59 | 9.59 | -1.13% | 19,739,518 |
| Jul 24, 2025 | 9.44 | 9.75 | 9.44 | 9.70 | 9.70 | 2.43% | 33,736,025 |
| Jul 23, 2025 | 9.49 | 9.57 | 9.45 | 9.47 | 9.47 | 0.21% | 24,824,711 |
| Jul 22, 2025 | 9.41 | 9.46 | 9.35 | 9.45 | 9.45 | 0.64% | 14,928,090 |
| Jul 21, 2025 | 9.35 | 9.42 | 9.33 | 9.39 | 9.39 | 0.64% | 13,193,725 |
| Jul 18, 2025 | 9.29 | 9.35 | 9.26 | 9.33 | 9.33 | 0.43% | 9,160,683 |
| Jul 17, 2025 | 9.34 | 9.36 | 9.26 | 9.29 | 9.29 | -0.43% | 10,559,828 |
| Jul 16, 2025 | 9.28 | 9.35 | 9.27 | 9.33 | 9.33 | 0.54% | 11,321,262 |
| Jul 15, 2025 | 9.41 | 9.46 | 9.25 | 9.28 | 9.28 | -1.59% | 22,265,119 |
| Jul 14, 2025 | 9.44 | 9.59 | 9.41 | 9.43 | 9.43 | 1.84% | 44,657,839 |
| Jul 11, 2025 | 9.22 | 9.28 | 9.21 | 9.26 | 9.26 | 0.54% | 14,505,338 |
| Jul 10, 2025 | 9.16 | 9.21 | 9.13 | 9.21 | 9.21 | 0.66% | 12,701,390 |
| Jul 9, 2025 | 9.07 | 9.21 | 9.06 | 9.15 | 9.15 | 0.88% | 16,593,217 |
| Jul 8, 2025 | 9.04 | 9.07 | 9.03 | 9.07 | 9.07 | 0.33% | 11,399,711 |
| Jul 7, 2025 | 9.06 | 9.08 | 9.03 | 9.04 | 9.04 | -0.22% | 11,878,902 |