Guangzhou Baiyun International Airport Company Limited (SHA:600004)
China · Delayed Price · Currency is CNY 7.71
-0.45 (-5.51%)
Jun 18, 2026, 3:00 PM CST
SHA:600004 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 8.15 | 8.16 | 7.83 | 7.86 | - | -3.68% | 11,794,700 |
| Jun 17, 2026 | 8.23 | 8.23 | 8.11 | 8.16 | 8.16 | -0.24% | 5,736,545 |
| Jun 16, 2026 | 8.31 | 8.36 | 8.14 | 8.18 | 8.18 | -1.92% | 7,873,480 |
| Jun 15, 2026 | 8.40 | 8.41 | 8.27 | 8.34 | 8.34 | 0.97% | 14,500,410 |
| Jun 12, 2026 | 8.12 | 8.26 | 8.00 | 8.26 | 8.26 | 2.99% | 20,271,780 |
| Jun 11, 2026 | 8.09 | 8.11 | 7.95 | 8.02 | 8.02 | -1.11% | 9,768,539 |
| Jun 10, 2026 | 8.06 | 8.14 | 8.03 | 8.11 | 8.11 | 0.62% | 10,045,110 |
| Jun 9, 2026 | 8.03 | 8.10 | 7.99 | 8.06 | 8.06 | 0.37% | 7,096,365 |
| Jun 8, 2026 | 8.01 | 8.09 | 7.97 | 8.03 | 8.03 | -0.74% | 7,429,576 |
| Jun 5, 2026 | 8.04 | 8.13 | 8.03 | 8.09 | 8.09 | 0.75% | 5,831,080 |
| Jun 4, 2026 | 8.13 | 8.15 | 8.01 | 8.03 | 8.03 | -1.11% | 7,760,967 |
| Jun 3, 2026 | 8.23 | 8.23 | 8.11 | 8.12 | 8.12 | -1.34% | 8,368,273 |
| Jun 2, 2026 | 8.28 | 8.32 | 8.21 | 8.23 | 8.23 | -0.84% | 5,773,845 |
| Jun 1, 2026 | 8.24 | 8.30 | 8.15 | 8.30 | 8.30 | 0.36% | 7,130,555 |
| May 29, 2026 | 8.11 | 8.32 | 8.11 | 8.27 | 8.27 | 2.10% | 11,162,510 |
| May 28, 2026 | 8.21 | 8.26 | 8.10 | 8.10 | 8.10 | -1.70% | 9,060,400 |
| May 27, 2026 | 8.31 | 8.33 | 8.17 | 8.24 | 8.24 | -0.84% | 9,361,061 |
| May 26, 2026 | 8.29 | 8.35 | 8.26 | 8.31 | 8.31 | 0.24% | 6,375,485 |
| May 25, 2026 | 8.38 | 8.38 | 8.27 | 8.29 | 8.29 | 0.73% | 7,169,684 |
| May 22, 2026 | 8.30 | 8.30 | 8.23 | 8.23 | 8.23 | -0.60% | 7,593,378 |
| May 21, 2026 | 8.31 | 8.42 | 8.27 | 8.28 | 8.28 | -0.36% | 9,005,926 |
| May 20, 2026 | 8.36 | 8.36 | 8.27 | 8.31 | 8.31 | -0.84% | 5,494,303 |
| May 19, 2026 | 8.31 | 8.41 | 8.31 | 8.38 | 8.38 | 0.96% | 6,620,460 |
| May 18, 2026 | 8.33 | 8.36 | 8.27 | 8.30 | 8.30 | -0.36% | 8,409,761 |
| May 15, 2026 | 8.44 | 8.46 | 8.33 | 8.33 | 8.33 | -1.19% | 10,207,180 |
| May 14, 2026 | 8.51 | 8.54 | 8.41 | 8.43 | 8.43 | -1.06% | 13,738,600 |
| May 13, 2026 | 8.54 | 8.57 | 8.50 | 8.52 | 8.52 | -0.12% | 7,255,439 |
| May 12, 2026 | 8.59 | 8.64 | 8.50 | 8.53 | 8.53 | -0.58% | 11,661,240 |
| May 11, 2026 | 8.57 | 8.60 | 8.53 | 8.58 | 8.58 | -0.12% | 10,359,010 |
| May 8, 2026 | 8.54 | 8.59 | 8.50 | 8.59 | 8.59 | 0.35% | 12,465,000 |
| May 7, 2026 | 8.67 | 8.71 | 8.55 | 8.56 | 8.56 | -1.04% | 17,769,030 |
| May 6, 2026 | 8.72 | 8.75 | 8.64 | 8.65 | 8.65 | -0.92% | 18,038,560 |
| Apr 30, 2026 | 8.83 | 8.84 | 8.68 | 8.73 | 8.73 | -3.00% | 26,582,040 |
| Apr 29, 2026 | 8.98 | 9.00 | 8.93 | 9.00 | 9.00 | 0.67% | 9,440,137 |
| Apr 28, 2026 | 8.85 | 9.00 | 8.83 | 8.94 | 8.94 | 1.13% | 11,914,060 |
| Apr 27, 2026 | 8.79 | 8.86 | 8.75 | 8.84 | 8.84 | 0.57% | 7,556,902 |
| Apr 24, 2026 | 8.83 | 8.84 | 8.76 | 8.79 | 8.79 | -0.45% | 8,126,551 |
| Apr 23, 2026 | 8.88 | 8.88 | 8.81 | 8.83 | 8.83 | -0.45% | 8,503,518 |
| Apr 22, 2026 | 8.89 | 8.90 | 8.87 | 8.87 | 8.87 | -0.22% | 7,061,144 |
| Apr 21, 2026 | 8.88 | 8.95 | 8.87 | 8.89 | 8.89 | - | 8,010,638 |
| Apr 20, 2026 | 8.91 | 8.92 | 8.86 | 8.89 | 8.89 | 0.11% | 6,635,352 |
| Apr 17, 2026 | 8.92 | 8.93 | 8.86 | 8.88 | 8.88 | -0.45% | 4,974,800 |
| Apr 16, 2026 | 8.95 | 8.96 | 8.90 | 8.92 | 8.92 | -0.11% | 5,960,896 |
| Apr 15, 2026 | 8.95 | 8.97 | 8.92 | 8.93 | 8.93 | - | 5,879,873 |
| Apr 14, 2026 | 8.92 | 8.94 | 8.84 | 8.93 | 8.93 | 0.56% | 7,296,385 |
| Apr 13, 2026 | 8.90 | 8.93 | 8.86 | 8.88 | 8.88 | -0.56% | 7,429,607 |
| Apr 10, 2026 | 8.94 | 9.00 | 8.92 | 8.93 | 8.93 | 0.22% | 6,417,729 |
| Apr 9, 2026 | 8.98 | 9.00 | 8.91 | 8.91 | 8.91 | -1.55% | 9,131,135 |
| Apr 8, 2026 | 8.97 | 9.10 | 8.97 | 9.05 | 9.05 | 2.26% | 13,973,170 |
| Apr 7, 2026 | 8.90 | 8.93 | 8.83 | 8.85 | 8.85 | -0.56% | 5,983,300 |