Guangzhou Baiyun International Airport Company Limited (SHA:600004)
China · Delayed Price · Currency is CNY 8.05
+0.11 (1.39%)
Oct 30, 2026, 3:00 PM CST
SHA:600004 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.95 | 8.10 | 7.87 | 8.05 | 8.05 | 1.39% | 17,682,257 |
| Oct 29, 2026 | 7.94 | 7.99 | 7.86 | 7.94 | 7.94 | -0.13% | 7,998,815 |
| Oct 28, 2026 | 7.89 | 8.00 | 7.88 | 7.95 | 7.95 | 0.89% | 12,332,290 |
| Oct 27, 2026 | 7.88 | 8.04 | 7.88 | 7.88 | 7.88 | -0.25% | 13,136,672 |
| Oct 26, 2026 | 7.73 | 7.92 | 7.70 | 7.90 | 7.90 | 1.80% | 13,479,601 |
| Oct 23, 2026 | 7.70 | 7.78 | 7.68 | 7.76 | 7.76 | 0.78% | 12,360,489 |
| Oct 22, 2026 | 7.72 | 7.76 | 7.67 | 7.70 | 7.70 | -0.26% | 8,404,140 |
| Oct 21, 2026 | 7.80 | 7.80 | 7.68 | 7.72 | 7.72 | -0.90% | 10,745,132 |
| Oct 20, 2026 | 7.82 | 7.86 | 7.73 | 7.79 | 7.79 | -0.51% | 7,791,900 |
| Oct 19, 2026 | 7.77 | 7.90 | 7.76 | 7.83 | 7.83 | 0.51% | 9,642,585 |
| Oct 16, 2026 | 7.86 | 7.94 | 7.73 | 7.79 | 7.79 | -0.89% | 10,668,886 |
| Oct 15, 2026 | 7.86 | 7.92 | 7.76 | 7.86 | 7.86 | -0.63% | 14,650,058 |
| Oct 14, 2026 | 7.87 | 7.99 | 7.83 | 7.91 | 7.91 | 0.38% | 13,899,300 |
| Oct 13, 2026 | 7.77 | 7.90 | 7.73 | 7.88 | 7.88 | 1.29% | 18,338,580 |
| Oct 12, 2026 | 7.71 | 7.79 | 7.71 | 7.78 | 7.78 | 1.04% | 8,396,418 |
| Oct 9, 2026 | 7.70 | 7.76 | 7.66 | 7.70 | 7.70 | 0.39% | 10,665,562 |
| Oct 8, 2026 | 7.76 | 7.82 | 7.67 | 7.67 | 7.67 | -1.16% | 9,446,755 |
| Sep 30, 2026 | 7.65 | 7.78 | 7.61 | 7.76 | 7.76 | 1.97% | 9,501,751 |
| Sep 29, 2026 | 7.61 | 7.68 | 7.59 | 7.61 | 7.61 | -0.13% | 5,568,942 |
| Sep 28, 2026 | 7.61 | 7.65 | 7.55 | 7.62 | 7.62 | 0.53% | 8,723,226 |
| Sep 24, 2026 | 7.62 | 7.65 | 7.54 | 7.58 | 7.58 | -0.66% | 8,468,400 |
| Sep 23, 2026 | 7.64 | 7.70 | 7.62 | 7.63 | 7.63 | -0.26% | 4,654,800 |
| Sep 22, 2026 | 7.68 | 7.70 | 7.63 | 7.65 | 7.65 | -0.39% | 4,743,950 |
| Sep 21, 2026 | 7.64 | 7.72 | 7.60 | 7.68 | 7.68 | 0.66% | 6,600,464 |
| 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 |