Beijing Airport High-Tech Park Co., Ltd. (SHA:600463)
China · Delayed Price · Currency is CNY 8.37
-0.04 (-0.48%)
Sep 30, 2026, 3:00 PM CST
SHA:600463 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.41 | 8.47 | 8.18 | 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 |
| Aug 25, 2026 | 8.01 | 8.37 | 8.00 | 8.31 | 8.31 | 3.49% | 4,539,200 |
| Aug 24, 2026 | 8.20 | 8.23 | 8.00 | 8.03 | 8.03 | -1.11% | 2,664,000 |
| Aug 21, 2026 | 8.10 | 8.14 | 7.97 | 8.12 | 8.12 | -0.37% | 2,725,200 |
| Aug 20, 2026 | 7.99 | 8.21 | 7.92 | 8.15 | 8.15 | 2.00% | 3,392,800 |
| Aug 19, 2026 | 8.12 | 8.24 | 7.91 | 7.99 | 7.99 | -1.72% | 2,754,200 |
| Aug 18, 2026 | 8.22 | 8.23 | 8.05 | 8.13 | 8.13 | -0.73% | 2,334,500 |
| Aug 17, 2026 | 8.28 | 8.28 | 8.04 | 8.19 | 8.19 | -0.12% | 2,921,600 |
| Aug 14, 2026 | 8.19 | 8.28 | 8.10 | 8.20 | 8.20 | 0.49% | 2,736,800 |
| Aug 13, 2026 | 8.31 | 8.31 | 8.15 | 8.16 | 8.16 | -1.81% | 3,257,300 |
| Aug 12, 2026 | 8.15 | 8.35 | 8.15 | 8.31 | 8.31 | 1.22% | 2,833,125 |
| Aug 11, 2026 | 8.22 | 8.30 | 8.12 | 8.21 | 8.21 | -0.61% | 3,702,550 |
| Aug 10, 2026 | 7.95 | 8.30 | 7.81 | 8.26 | 8.26 | 5.36% | 5,803,300 |
| Aug 7, 2026 | 7.95 | 7.99 | 7.70 | 7.84 | 7.84 | -1.38% | 3,553,500 |
| Aug 6, 2026 | 7.88 | 7.99 | 7.75 | 7.95 | 7.95 | 0.89% | 3,207,951 |
| Aug 5, 2026 | 7.85 | 8.03 | 7.79 | 7.88 | 7.88 | 0.64% | 3,760,900 |
| Aug 4, 2026 | 7.92 | 7.93 | 7.80 | 7.83 | 7.83 | -0.63% | 2,862,400 |
| Aug 3, 2026 | 7.62 | 7.95 | 7.60 | 7.88 | 7.88 | 3.82% | 3,506,400 |
| Jul 31, 2026 | 7.51 | 7.69 | 7.51 | 7.59 | 7.59 | 0.93% | 2,830,400 |
| Jul 30, 2026 | 7.50 | 7.83 | 7.48 | 7.52 | 7.52 | -0.66% | 3,533,500 |
| Jul 29, 2026 | 7.47 | 7.72 | 7.35 | 7.57 | 7.57 | 2.30% | 4,338,700 |
| Jul 28, 2026 | 7.30 | 7.53 | 7.27 | 7.40 | 7.40 | 1.37% | 3,338,800 |
| Jul 27, 2026 | 7.22 | 7.35 | 7.03 | 7.30 | 7.30 | 2.38% | 3,408,601 |
| Jul 24, 2026 | 7.36 | 7.47 | 7.07 | 7.13 | 7.13 | -3.39% | 4,343,600 |
| Jul 23, 2026 | 7.22 | 7.42 | 7.05 | 7.38 | 7.38 | 3.07% | 3,407,300 |
| Jul 22, 2026 | 7.24 | 7.30 | 7.05 | 7.16 | 7.16 | -1.92% | 4,028,400 |