Guangzhou Baiyun International Airport Company Limited (SHA:600004)
China · Delayed Price · Currency is CNY 8.43
-0.09 (-1.06%)
May 14, 2026, 3:00 PM CST
SHA:600004 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 9.01 | 9.02 | 8.89 | 8.90 | 8.90 | -1.33% | 5,923,480 |
| Apr 2, 2026 | 9.06 | 9.09 | 9.00 | 9.02 | 9.02 | -0.55% | 8,230,085 |
| Apr 1, 2026 | 9.02 | 9.08 | 8.97 | 9.07 | 9.07 | 1.11% | 9,640,319 |
| Mar 31, 2026 | 9.00 | 9.07 | 8.94 | 8.97 | 8.97 | -0.11% | 9,406,100 |
| Mar 30, 2026 | 8.91 | 8.99 | 8.83 | 8.98 | 8.98 | - | 7,058,192 |
| Mar 27, 2026 | 8.90 | 9.01 | 8.87 | 8.98 | 8.98 | 0.34% | 7,761,138 |
| Mar 26, 2026 | 8.99 | 9.05 | 8.91 | 8.95 | 8.95 | -0.33% | 9,369,450 |
| Mar 25, 2026 | 8.87 | 9.01 | 8.81 | 8.98 | 8.98 | 1.58% | 11,594,310 |
| Mar 24, 2026 | 8.79 | 8.87 | 8.72 | 8.84 | 8.84 | 1.61% | 11,440,117 |
| Mar 23, 2026 | 8.98 | 8.99 | 8.67 | 8.70 | 8.70 | -3.76% | 24,154,297 |
| 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 |