Guangzhou Baiyun International Airport Company Limited (SHA:600004)
China · Delayed Price · Currency is CNY 7.63
+0.03 (0.39%)
Sep 18, 2026, 3:00 PM CST
SHA:600004 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.60 | 7.66 | 7.59 | 7.63 | 7.63 | 0.39% | 6,095,522 |
| Sep 17, 2026 | 7.65 | 7.67 | 7.59 | 7.60 | 7.60 | -0.78% | 6,140,608 |
| Sep 16, 2026 | 7.71 | 7.74 | 7.60 | 7.66 | 7.66 | -0.78% | 8,151,152 |
| Sep 15, 2026 | 7.73 | 7.78 | 7.68 | 7.72 | 7.72 | -0.52% | 6,276,800 |
| Sep 14, 2026 | 7.71 | 7.79 | 7.70 | 7.76 | 7.76 | 0.26% | 6,642,197 |
| Sep 11, 2026 | 7.83 | 7.83 | 7.69 | 7.74 | 7.74 | -1.02% | 10,886,500 |
| Sep 10, 2026 | 7.82 | 7.86 | 7.77 | 7.82 | 7.82 | - | 7,478,498 |
| Sep 9, 2026 | 7.85 | 7.85 | 7.76 | 7.82 | 7.82 | 0.13% | 8,589,978 |
| Sep 8, 2026 | 7.86 | 7.91 | 7.80 | 7.81 | 7.81 | -0.76% | 7,375,740 |
| Sep 7, 2026 | 7.86 | 7.93 | 7.84 | 7.87 | 7.87 | -0.25% | 10,150,930 |
| Sep 4, 2026 | 7.89 | 7.92 | 7.83 | 7.89 | 7.89 | 0.38% | 10,604,900 |
| Sep 3, 2026 | 7.77 | 7.92 | 7.73 | 7.86 | 7.86 | 1.55% | 14,953,108 |
| Sep 2, 2026 | 7.80 | 7.82 | 7.70 | 7.74 | 7.74 | -0.90% | 9,338,655 |
| Sep 1, 2026 | 7.68 | 7.84 | 7.67 | 7.81 | 7.81 | 1.56% | 14,107,815 |
| Aug 31, 2026 | 7.76 | 7.80 | 7.68 | 7.69 | 7.69 | -1.03% | 11,713,829 |
| Aug 28, 2026 | 7.65 | 7.80 | 7.60 | 7.77 | 7.77 | 1.97% | 15,733,099 |
| Aug 27, 2026 | 7.61 | 7.65 | 7.48 | 7.62 | 7.62 | -0.39% | 12,107,000 |
| Aug 26, 2026 | 7.54 | 7.66 | 7.52 | 7.65 | 7.65 | 1.59% | 10,986,747 |
| Aug 25, 2026 | 7.45 | 7.59 | 7.44 | 7.53 | 7.53 | 1.07% | 9,548,900 |
| Aug 24, 2026 | 7.36 | 7.48 | 7.35 | 7.45 | 7.45 | 0.95% | 10,666,100 |
| Aug 21, 2026 | 7.54 | 7.57 | 7.36 | 7.38 | 7.38 | -2.25% | 12,708,551 |
| Aug 20, 2026 | 7.46 | 7.58 | 7.43 | 7.55 | 7.55 | 1.48% | 12,495,426 |
| Aug 19, 2026 | 7.42 | 7.48 | 7.40 | 7.44 | 7.44 | 0.27% | 8,364,789 |
| Aug 18, 2026 | 7.44 | 7.47 | 7.40 | 7.42 | 7.42 | -0.40% | 5,959,317 |
| Aug 17, 2026 | 7.47 | 7.48 | 7.40 | 7.45 | 7.45 | -0.40% | 6,998,767 |
| Aug 14, 2026 | 7.53 | 7.54 | 7.46 | 7.48 | 7.48 | -0.66% | 6,876,300 |
| Aug 13, 2026 | 7.56 | 7.67 | 7.52 | 7.53 | 7.53 | -0.66% | 7,972,335 |
| Aug 12, 2026 | 7.58 | 7.62 | 7.54 | 7.58 | 7.58 | -0.13% | 8,142,434 |
| Aug 11, 2026 | 7.66 | 7.68 | 7.57 | 7.59 | 7.59 | -0.91% | 7,336,185 |
| Aug 10, 2026 | 7.58 | 7.71 | 7.55 | 7.66 | 7.66 | 1.06% | 8,461,684 |
| Aug 7, 2026 | 7.65 | 7.66 | 7.54 | 7.58 | 7.58 | -1.04% | 9,747,980 |
| Aug 6, 2026 | 7.70 | 7.74 | 7.61 | 7.66 | 7.66 | -0.78% | 8,250,345 |
| Aug 5, 2026 | 7.82 | 7.87 | 7.65 | 7.72 | 7.72 | -1.28% | 16,510,670 |
| Aug 4, 2026 | 8.02 | 8.02 | 7.82 | 7.82 | 7.82 | -2.13% | 11,688,300 |
| Aug 3, 2026 | 7.93 | 8.02 | 7.89 | 7.99 | 7.99 | 0.76% | 12,688,740 |
| Jul 31, 2026 | 7.85 | 7.94 | 7.82 | 7.93 | 7.93 | - | 11,730,227 |
| Jul 30, 2026 | 7.83 | 7.96 | 7.80 | 7.93 | 7.93 | 1.15% | 11,621,350 |
| Jul 29, 2026 | 7.73 | 7.88 | 7.71 | 7.84 | 7.84 | 1.69% | 12,608,565 |
| Jul 28, 2026 | 7.65 | 7.72 | 7.56 | 7.71 | 7.71 | 0.65% | 9,731,977 |
| Jul 27, 2026 | 7.67 | 7.73 | 7.63 | 7.66 | 7.66 | -0.13% | 9,368,676 |
| Jul 24, 2026 | 7.67 | 7.74 | 7.65 | 7.67 | 7.67 | -0.07% | 11,328,433 |
| Jul 23, 2026 | 7.92 | 7.99 | 7.87 | 7.96 | 7.68 | 0.51% | 11,020,050 |
| Jul 22, 2026 | 7.85 | 7.97 | 7.77 | 7.92 | 7.64 | 0.13% | 16,144,191 |
| Jul 21, 2026 | 7.96 | 8.19 | 7.89 | 7.91 | 7.63 | -0.50% | 26,022,658 |
| Jul 20, 2026 | 7.85 | 7.98 | 7.81 | 7.95 | 7.67 | 0.63% | 16,953,270 |
| Jul 17, 2026 | 7.76 | 7.91 | 7.74 | 7.90 | 7.62 | 2.07% | 23,800,083 |
| Jul 16, 2026 | 7.69 | 7.78 | 7.63 | 7.74 | 7.46 | 0.52% | 10,392,899 |
| Jul 15, 2026 | 7.54 | 7.72 | 7.50 | 7.70 | 7.42 | 1.99% | 13,665,169 |
| Jul 14, 2026 | 7.47 | 7.58 | 7.43 | 7.55 | 7.28 | 1.21% | 10,800,208 |
| Jul 13, 2026 | 7.42 | 7.50 | 7.41 | 7.46 | 7.19 | -0.27% | 7,240,640 |