Guangzhou Baiyun International Airport Company Limited (SHA:600004)
China · Delayed Price · Currency is CNY 9.40
+0.01 (0.11%)
At close: Feb 27, 2026
SHA:600004 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 9.56 | 9.59 | 9.42 | 9.42 | 9.42 | -1.67% | 28,071,320 |
| Dec 29, 2025 | 9.56 | 9.72 | 9.53 | 9.58 | 9.58 | -0.10% | 21,785,670 |
| Dec 26, 2025 | 9.60 | 9.64 | 9.56 | 9.59 | 9.59 | -0.21% | 14,559,110 |
| Dec 25, 2025 | 9.62 | 9.65 | 9.57 | 9.61 | 9.61 | -0.10% | 12,166,920 |
| Dec 24, 2025 | 9.57 | 9.63 | 9.54 | 9.62 | 9.62 | 0.42% | 12,501,080 |
| Dec 23, 2025 | 9.74 | 9.74 | 9.55 | 9.58 | 9.58 | -1.24% | 19,461,480 |
| Dec 22, 2025 | 9.78 | 9.84 | 9.70 | 9.70 | 9.70 | -0.82% | 17,154,440 |
| Dec 19, 2025 | 9.74 | 9.80 | 9.71 | 9.78 | 9.78 | 0.62% | 16,924,250 |
| Dec 18, 2025 | 9.63 | 9.80 | 9.62 | 9.72 | 9.72 | 1.04% | 21,056,161 |
| Dec 17, 2025 | 9.55 | 9.66 | 9.47 | 9.62 | 9.62 | 0.84% | 15,518,583 |
| Dec 16, 2025 | 9.55 | 9.60 | 9.47 | 9.54 | 9.54 | -0.10% | 12,824,880 |
| Dec 15, 2025 | 9.52 | 9.62 | 9.50 | 9.55 | 9.55 | 0.32% | 10,678,810 |
| Dec 12, 2025 | 9.61 | 9.64 | 9.48 | 9.52 | 9.52 | -1.04% | 16,099,570 |
| Dec 11, 2025 | 9.70 | 9.73 | 9.61 | 9.62 | 9.62 | -0.93% | 9,206,169 |
| Dec 10, 2025 | 9.62 | 9.74 | 9.59 | 9.71 | 9.71 | 0.62% | 10,819,035 |