Beijing Airport High-Tech Park Co., Ltd. (SHA:600463)
China · Delayed Price · Currency is CNY 7.17
+0.19 (2.72%)
Nov 11, 2026, 3:00 PM CST
SHA:600463 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 7.01 | 7.19 | 6.92 | 7.17 | 7.17 | 2.72% | 2,701,500 |
| Nov 10, 2026 | 6.88 | 6.98 | 6.84 | 6.98 | 6.98 | 2.65% | 2,399,400 |
| Nov 9, 2026 | 7.05 | 7.07 | 6.78 | 6.80 | 6.80 | -2.44% | 2,860,500 |
| Nov 6, 2026 | 6.89 | 7.02 | 6.78 | 6.97 | 6.97 | -1.27% | 2,934,700 |
| Nov 5, 2026 | 6.73 | 7.09 | 6.73 | 7.06 | 7.06 | 2.47% | 2,987,500 |
| Nov 4, 2026 | 6.90 | 6.94 | 6.67 | 6.89 | 6.89 | 0.29% | 3,715,500 |
| Nov 3, 2026 | 6.87 | 7.06 | 6.77 | 6.87 | 6.87 | -0.72% | 2,867,000 |
| Nov 2, 2026 | 6.76 | 6.94 | 6.62 | 6.92 | 6.92 | 2.06% | 3,876,900 |
| Oct 30, 2026 | 7.01 | 7.15 | 6.76 | 6.78 | 6.78 | -4.24% | 3,698,100 |
| Oct 29, 2026 | 7.18 | 7.26 | 7.02 | 7.08 | 7.08 | -1.67% | 2,691,300 |
| Oct 28, 2026 | 7.12 | 7.26 | 7.09 | 7.20 | 7.20 | 1.27% | 2,946,300 |
| Oct 27, 2026 | 7.46 | 7.51 | 7.10 | 7.11 | 7.11 | -4.44% | 2,586,400 |
| Oct 26, 2026 | 7.28 | 7.44 | 7.19 | 7.44 | 7.44 | 1.64% | 3,651,799 |
| Oct 23, 2026 | 7.30 | 7.34 | 6.89 | 7.32 | 7.32 | -0.68% | 5,702,706 |
| Oct 22, 2026 | 7.61 | 7.67 | 7.35 | 7.37 | 7.37 | -3.28% | 2,933,106 |
| Oct 21, 2026 | 7.70 | 7.76 | 7.54 | 7.62 | 7.62 | 0.26% | 3,606,006 |
| Oct 20, 2026 | 7.53 | 7.66 | 7.46 | 7.60 | 7.60 | 0.66% | 2,914,000 |
| Oct 19, 2026 | 7.75 | 7.79 | 7.32 | 7.55 | 7.55 | -3.08% | 4,277,000 |
| Oct 16, 2026 | 7.67 | 7.98 | 7.65 | 7.79 | 7.79 | 2.23% | 4,929,300 |
| Oct 15, 2026 | 7.73 | 7.76 | 7.52 | 7.62 | 7.62 | -2.81% | 4,365,500 |
| Oct 14, 2026 | 8.15 | 8.22 | 7.83 | 7.84 | 7.84 | -4.04% | 3,410,100 |
| Oct 13, 2026 | 7.99 | 8.17 | 7.79 | 8.17 | 8.17 | 0.86% | 3,910,560 |
| Oct 12, 2026 | 8.17 | 8.24 | 8.02 | 8.10 | 8.10 | -1.10% | 3,805,000 |
| Oct 9, 2026 | 8.25 | 8.42 | 7.83 | 8.19 | 8.19 | -0.24% | 4,587,700 |
| Oct 8, 2026 | 8.36 | 8.46 | 8.16 | 8.21 | 8.21 | -1.91% | 3,549,100 |
| Sep 30, 2026 | 8.41 | 8.47 | 8.18 | 8.37 | 8.37 | -0.48% | 5,715,300 |
| Sep 29, 2026 | 8.25 | 8.49 | 8.16 | 8.41 | 8.41 | 2.81% | 5,262,200 |
| Sep 28, 2026 | 8.15 | 8.29 | 8.09 | 8.18 | 8.18 | 0.37% | 3,251,802 |
| Sep 24, 2026 | 8.20 | 8.36 | 8.11 | 8.15 | 8.15 | -1.33% | 3,096,800 |
| Sep 23, 2026 | 8.36 | 8.39 | 8.16 | 8.26 | 8.26 | -0.36% | 3,603,600 |
| Sep 22, 2026 | 8.27 | 8.39 | 8.11 | 8.29 | 8.29 | 0.24% | 4,107,000 |
| Sep 21, 2026 | 7.90 | 8.30 | 7.89 | 8.27 | 8.27 | 4.29% | 4,269,900 |
| Sep 18, 2026 | 7.92 | 8.01 | 7.89 | 7.93 | 7.93 | 0.13% | 3,102,400 |
| Sep 17, 2026 | 7.82 | 7.97 | 7.67 | 7.92 | 7.92 | 0.76% | 2,513,300 |
| Sep 16, 2026 | 7.79 | 7.90 | 7.63 | 7.86 | 7.86 | 1.16% | 2,957,901 |
| Sep 15, 2026 | 8.10 | 8.16 | 7.72 | 7.77 | 7.77 | -3.84% | 3,113,100 |
| Sep 14, 2026 | 8.08 | 8.22 | 8.05 | 8.08 | 8.08 | -1.34% | 2,471,550 |
| Sep 11, 2026 | 8.30 | 8.32 | 8.10 | 8.19 | 8.19 | -2.15% | 3,624,100 |
| Sep 10, 2026 | 8.35 | 8.48 | 8.32 | 8.37 | 8.37 | - | 3,226,900 |
| Sep 9, 2026 | 8.64 | 8.64 | 8.32 | 8.37 | 8.37 | -3.01% | 3,687,650 |
| Sep 8, 2026 | 8.48 | 8.69 | 8.48 | 8.63 | 8.63 | 1.65% | 3,669,600 |
| Sep 7, 2026 | 8.39 | 8.56 | 8.36 | 8.49 | 8.49 | 0.71% | 3,071,300 |
| Sep 4, 2026 | 8.23 | 8.67 | 8.23 | 8.43 | 8.43 | 1.20% | 4,386,600 |
| Sep 3, 2026 | 8.47 | 8.47 | 8.30 | 8.33 | 8.33 | -1.65% | 2,327,400 |
| Sep 2, 2026 | 8.48 | 8.50 | 8.26 | 8.47 | 8.47 | 0.12% | 2,763,710 |
| Sep 1, 2026 | 8.31 | 8.54 | 8.26 | 8.46 | 8.46 | 1.44% | 3,293,600 |
| Aug 31, 2026 | 8.48 | 8.59 | 8.28 | 8.34 | 8.34 | -0.36% | 4,071,500 |
| Aug 28, 2026 | 8.21 | 8.39 | 8.13 | 8.37 | 8.37 | 2.07% | 2,685,700 |
| Aug 27, 2026 | 8.31 | 8.35 | 8.18 | 8.20 | 8.20 | -1.68% | 2,544,500 |
| Aug 26, 2026 | 8.24 | 8.43 | 8.20 | 8.34 | 8.34 | 0.36% | 4,139,500 |