Guangzhou Baiyun International Airport Company Limited (SHA:600004)
China · Delayed Price · Currency is CNY 7.84
+0.10 (1.29%)
Jul 17, 2026, 9:35 AM CST
SHA:600004 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 7.69 | 7.78 | 7.63 | 7.74 | 7.74 | 0.52% | 10,392,899 |
| Jul 15, 2026 | 7.54 | 7.72 | 7.50 | 7.70 | 7.70 | 1.99% | 13,665,160 |
| Jul 14, 2026 | 7.47 | 7.58 | 7.43 | 7.55 | 7.55 | 1.21% | 10,800,208 |
| Jul 13, 2026 | 7.42 | 7.50 | 7.41 | 7.46 | 7.46 | -0.27% | 7,240,640 |
| Jul 10, 2026 | 7.45 | 7.52 | 7.34 | 7.48 | 7.48 | 1.08% | 8,870,125 |
| Jul 9, 2026 | 7.54 | 7.54 | 7.38 | 7.40 | 7.40 | -1.33% | 8,653,098 |
| Jul 8, 2026 | 7.46 | 7.57 | 7.37 | 7.50 | 7.50 | 0.94% | 9,653,045 |
| Jul 7, 2026 | 7.60 | 7.60 | 7.41 | 7.43 | 7.43 | -2.11% | 8,630,370 |
| Jul 6, 2026 | 7.53 | 7.62 | 7.46 | 7.59 | 7.59 | 1.07% | 10,573,300 |
| Jul 3, 2026 | 7.43 | 7.55 | 7.41 | 7.51 | 7.51 | 1.35% | 12,993,002 |
| Jul 2, 2026 | 7.46 | 7.55 | 7.37 | 7.41 | 7.41 | -0.13% | 10,894,603 |
| Jul 1, 2026 | 7.23 | 7.46 | 7.21 | 7.42 | 7.42 | 2.20% | 15,888,590 |
| Jun 30, 2026 | 7.40 | 7.44 | 7.20 | 7.26 | 7.26 | -2.42% | 16,940,840 |
| Jun 29, 2026 | 7.44 | 7.49 | 7.18 | 7.44 | 7.44 | -0.53% | 18,210,060 |
| Jun 26, 2026 | 7.60 | 7.61 | 7.48 | 7.48 | 7.48 | -1.97% | 10,842,780 |
| Jun 25, 2026 | 7.50 | 7.64 | 7.44 | 7.63 | 7.63 | 2.01% | 13,035,880 |
| Jun 24, 2026 | 7.55 | 7.61 | 7.48 | 7.48 | 7.48 | -1.19% | 10,979,450 |
| Jun 23, 2026 | 7.65 | 7.77 | 7.56 | 7.57 | 7.57 | -1.05% | 11,244,380 |
| Jun 22, 2026 | 7.70 | 7.70 | 7.51 | 7.65 | 7.65 | -0.78% | 16,001,530 |
| Jun 18, 2026 | 8.15 | 8.16 | 7.67 | 7.71 | 7.71 | -5.51% | 38,309,700 |
| 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 |