Guangzhou Baiyun International Airport Company Limited (SHA:600004)
China
· Delayed Price · Currency is CNY 9.76
-0.02 (-0.20%)
Dec 5, 2025, 3:00 PM CST
SHA:600004 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.80 | 9.80 | 9.67 | 9.76 | 9.76 | -0.20% | 14,203,960 |
| Dec 4, 2025 | 9.85 | 9.85 | 9.74 | 9.78 | 9.78 | -0.71% | 11,685,480 |
| Dec 3, 2025 | 9.74 | 9.88 | 9.71 | 9.85 | 9.85 | 1.03% | 18,183,270 |
| Dec 2, 2025 | 9.66 | 9.77 | 9.61 | 9.75 | 9.75 | 0.93% | 17,603,300 |
| Dec 1, 2025 | 9.65 | 9.66 | 9.58 | 9.66 | 9.66 | 0.10% | 16,208,510 |
| Nov 28, 2025 | 9.62 | 9.68 | 9.57 | 9.65 | 9.65 | 0.31% | 11,053,550 |
| Nov 27, 2025 | 9.61 | 9.67 | 9.56 | 9.62 | 9.62 | 0.21% | 11,705,401 |
| Nov 26, 2025 | 9.62 | 9.69 | 9.59 | 9.60 | 9.60 | - | 12,126,151 |
| Nov 25, 2025 | 9.65 | 9.65 | 9.58 | 9.60 | 9.60 | -0.31% | 16,523,540 |
| Nov 24, 2025 | 9.63 | 9.69 | 9.54 | 9.63 | 9.63 | 0.52% | 17,384,430 |
| Nov 21, 2025 | 9.75 | 9.80 | 9.58 | 9.58 | 9.58 | -2.24% | 22,410,420 |
| Nov 20, 2025 | 9.85 | 9.89 | 9.77 | 9.80 | 9.80 | -0.10% | 11,532,520 |
| Nov 19, 2025 | 9.90 | 9.95 | 9.80 | 9.81 | 9.81 | -0.91% | 13,889,410 |
| Nov 18, 2025 | 10.05 | 10.06 | 9.84 | 9.90 | 9.90 | -1.49% | 18,198,930 |
| Nov 17, 2025 | 10.15 | 10.15 | 9.95 | 10.05 | 10.05 | -1.18% | 23,743,570 |
| Nov 14, 2025 | 10.32 | 10.41 | 10.17 | 10.17 | 10.17 | -1.55% | 21,442,440 |
| Nov 13, 2025 | 10.22 | 10.35 | 10.18 | 10.33 | 10.33 | 1.18% | 25,005,390 |
| Nov 12, 2025 | 10.26 | 10.41 | 10.21 | 10.21 | 10.21 | -0.49% | 27,427,460 |
| Nov 11, 2025 | 10.12 | 10.27 | 10.11 | 10.26 | 10.26 | 0.88% | 25,502,620 |
| Nov 10, 2025 | 10.00 | 10.19 | 9.94 | 10.17 | 10.17 | 2.01% | 33,079,580 |
| Nov 7, 2025 | 9.89 | 9.99 | 9.86 | 9.97 | 9.97 | 0.91% | 18,917,400 |
| Nov 6, 2025 | 9.90 | 9.91 | 9.84 | 9.88 | 9.88 | -0.30% | 15,692,130 |
| Nov 5, 2025 | 9.81 | 9.96 | 9.74 | 9.91 | 9.91 | 0.61% | 25,877,970 |
| Nov 4, 2025 | 9.85 | 9.91 | 9.79 | 9.85 | 9.85 | 0.20% | 22,140,760 |
| Nov 3, 2025 | 9.78 | 9.85 | 9.71 | 9.83 | 9.83 | 0.51% | 21,435,270 |
| Oct 31, 2025 | 9.75 | 9.80 | 9.68 | 9.78 | 9.78 | 0.82% | 23,844,970 |
| Oct 30, 2025 | 9.72 | 9.81 | 9.65 | 9.70 | 9.70 | -0.21% | 24,876,170 |
| Oct 29, 2025 | 9.56 | 9.72 | 9.53 | 9.72 | 9.72 | 1.36% | 21,022,310 |
| Oct 28, 2025 | 9.56 | 9.67 | 9.55 | 9.59 | 9.59 | 0.42% | 19,702,880 |
| Oct 27, 2025 | 9.58 | 9.59 | 9.52 | 9.55 | 9.55 | -0.10% | 16,246,860 |
| Oct 24, 2025 | 9.60 | 9.63 | 9.53 | 9.56 | 9.56 | -0.42% | 12,601,460 |
| Oct 23, 2025 | 9.53 | 9.64 | 9.52 | 9.60 | 9.60 | 0.73% | 16,900,300 |
| Oct 22, 2025 | 9.53 | 9.56 | 9.50 | 9.53 | 9.53 | -0.21% | 10,223,430 |
| Oct 21, 2025 | 9.59 | 9.59 | 9.53 | 9.55 | 9.55 | -0.42% | 14,754,530 |
| Oct 20, 2025 | 9.57 | 9.60 | 9.46 | 9.59 | 9.59 | 1.27% | 16,080,050 |
| Oct 17, 2025 | 9.61 | 9.62 | 9.47 | 9.47 | 9.47 | -1.46% | 17,537,750 |
| Oct 16, 2025 | 9.61 | 9.64 | 9.57 | 9.61 | 9.61 | 0.10% | 15,036,100 |
| Oct 15, 2025 | 9.55 | 9.63 | 9.49 | 9.60 | 9.60 | 0.63% | 21,224,830 |
| Oct 14, 2025 | 9.46 | 9.57 | 9.44 | 9.54 | 9.54 | 0.85% | 17,944,470 |
| Oct 13, 2025 | 9.39 | 9.48 | 9.35 | 9.46 | 9.46 | -0.94% | 18,950,050 |
| Oct 10, 2025 | 9.40 | 9.56 | 9.40 | 9.55 | 9.55 | 1.17% | 18,179,780 |
| Oct 9, 2025 | 9.49 | 9.52 | 9.36 | 9.44 | 9.44 | -0.42% | 20,103,400 |
| Sep 30, 2025 | 9.45 | 9.50 | 9.42 | 9.48 | 9.48 | 0.11% | 15,163,580 |
| Sep 29, 2025 | 9.41 | 9.49 | 9.32 | 9.47 | 9.47 | 0.74% | 16,714,530 |
| Sep 26, 2025 | 9.39 | 9.42 | 9.35 | 9.40 | 9.40 | -0.11% | 12,255,610 |
| Sep 25, 2025 | 9.44 | 9.46 | 9.35 | 9.41 | 9.41 | -0.63% | 14,066,260 |
| Sep 24, 2025 | 9.44 | 9.51 | 9.40 | 9.47 | 9.47 | 0.11% | 12,587,940 |
| Sep 23, 2025 | 9.45 | 9.46 | 9.31 | 9.46 | 9.46 | - | 16,463,170 |
| Sep 22, 2025 | 9.58 | 9.58 | 9.45 | 9.46 | 9.46 | -1.25% | 12,341,870 |
| Sep 19, 2025 | 9.54 | 9.59 | 9.45 | 9.58 | 9.58 | 0.42% | 18,938,530 |