Skip to main content
Guangzhou Baiyun International Airport Company Limited (SHA:600004)
China flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.809.809.679.769.76-0.20%14,203,960
Dec 4, 20259.859.859.749.789.78-0.71%11,685,480
Dec 3, 20259.749.889.719.859.851.03%18,183,270
Dec 2, 20259.669.779.619.759.750.93%17,603,300
Dec 1, 20259.659.669.589.669.660.10%16,208,510
Nov 28, 20259.629.689.579.659.650.31%11,053,550
Nov 27, 20259.619.679.569.629.620.21%11,705,401
Nov 26, 20259.629.699.599.609.60-12,126,151
Nov 25, 20259.659.659.589.609.60-0.31%16,523,540
Nov 24, 20259.639.699.549.639.630.52%17,384,430
Nov 21, 20259.759.809.589.589.58-2.24%22,410,420
Nov 20, 20259.859.899.779.809.80-0.10%11,532,520
Nov 19, 20259.909.959.809.819.81-0.91%13,889,410
Nov 18, 202510.0510.069.849.909.90-1.49%18,198,930
Nov 17, 202510.1510.159.9510.0510.05-1.18%23,743,570
Nov 14, 202510.3210.4110.1710.1710.17-1.55%21,442,440
Nov 13, 202510.2210.3510.1810.3310.331.18%25,005,390
Nov 12, 202510.2610.4110.2110.2110.21-0.49%27,427,460
Nov 11, 202510.1210.2710.1110.2610.260.88%25,502,620
Nov 10, 202510.0010.199.9410.1710.172.01%33,079,580
Nov 7, 20259.899.999.869.979.970.91%18,917,400
Nov 6, 20259.909.919.849.889.88-0.30%15,692,130
Nov 5, 20259.819.969.749.919.910.61%25,877,970
Nov 4, 20259.859.919.799.859.850.20%22,140,760
Nov 3, 20259.789.859.719.839.830.51%21,435,270
Oct 31, 20259.759.809.689.789.780.82%23,844,970
Oct 30, 20259.729.819.659.709.70-0.21%24,876,170
Oct 29, 20259.569.729.539.729.721.36%21,022,310
Oct 28, 20259.569.679.559.599.590.42%19,702,880
Oct 27, 20259.589.599.529.559.55-0.10%16,246,860
Oct 24, 20259.609.639.539.569.56-0.42%12,601,460
Oct 23, 20259.539.649.529.609.600.73%16,900,300
Oct 22, 20259.539.569.509.539.53-0.21%10,223,430
Oct 21, 20259.599.599.539.559.55-0.42%14,754,530
Oct 20, 20259.579.609.469.599.591.27%16,080,050
Oct 17, 20259.619.629.479.479.47-1.46%17,537,750
Oct 16, 20259.619.649.579.619.610.10%15,036,100
Oct 15, 20259.559.639.499.609.600.63%21,224,830
Oct 14, 20259.469.579.449.549.540.85%17,944,470
Oct 13, 20259.399.489.359.469.46-0.94%18,950,050
Oct 10, 20259.409.569.409.559.551.17%18,179,780
Oct 9, 20259.499.529.369.449.44-0.42%20,103,400
Sep 30, 20259.459.509.429.489.480.11%15,163,580
Sep 29, 20259.419.499.329.479.470.74%16,714,530
Sep 26, 20259.399.429.359.409.40-0.11%12,255,610
Sep 25, 20259.449.469.359.419.41-0.63%14,066,260
Sep 24, 20259.449.519.409.479.470.11%12,587,940
Sep 23, 20259.459.469.319.469.46-16,463,170
Sep 22, 20259.589.589.459.469.46-1.25%12,341,870
Sep 19, 20259.549.599.459.589.580.42%18,938,530
Sep 18, 20259.699.749.479.549.54-1.24%26,535,720
Sep 17, 20259.579.719.539.669.661.15%24,197,750
Sep 16, 20259.589.609.509.559.55-0.10%13,639,990
Sep 15, 20259.589.649.559.569.56-0.21%12,803,630
Sep 12, 20259.679.699.579.589.58-0.73%16,389,350
Sep 11, 20259.629.669.559.659.650.10%22,398,830
Sep 10, 20259.669.699.649.649.64-0.52%10,225,840
Sep 9, 20259.749.759.649.699.69-0.51%12,382,320
Sep 8, 20259.689.799.659.749.740.62%18,967,700
Sep 5, 20259.699.699.599.689.680.31%16,109,640
Sep 4, 20259.699.719.569.659.65-0.31%18,353,170
Sep 3, 20259.869.889.659.689.68-1.63%19,236,100
Sep 2, 20259.959.979.799.849.84-1.11%21,410,480
Sep 1, 202510.0110.059.939.959.95-0.60%25,276,990
Aug 29, 20259.9610.139.9010.0110.010.70%35,269,470
Aug 28, 20259.839.979.759.949.941.02%28,921,750
Aug 27, 20259.9210.039.849.849.84-0.81%33,408,390
Aug 26, 20259.869.969.819.929.920.30%22,166,750
Aug 25, 20259.999.999.829.899.89-0.40%35,117,890
Aug 22, 20259.809.959.809.939.930.81%35,240,440
Aug 21, 20259.859.999.799.859.851.55%56,998,600
Aug 20, 20259.529.709.499.709.701.89%19,701,030
Aug 19, 20259.609.619.529.529.52-0.63%12,360,870
Aug 18, 20259.559.659.529.589.580.52%20,491,820
Aug 15, 20259.439.539.409.539.530.85%17,852,890
Aug 14, 20259.449.549.409.459.450.11%17,724,990
Aug 13, 20259.479.509.429.449.440.11%14,452,140
Aug 12, 20259.429.479.409.439.430.11%9,662,956
Aug 11, 20259.449.459.399.429.42-0.21%10,371,430
Aug 8, 20259.399.459.379.449.440.43%10,001,140
Aug 7, 20259.399.449.379.409.400.21%9,709,461
Aug 6, 20259.449.449.369.389.38-0.85%12,278,000
Aug 5, 20259.389.479.379.469.460.96%10,591,330
Aug 4, 20259.349.389.339.379.370.11%8,763,665
Aug 1, 20259.339.419.339.369.360.32%10,677,830
Jul 31, 20259.499.499.319.339.33-1.69%21,079,360
Jul 30, 20259.459.579.459.499.490.53%13,286,880
Jul 29, 20259.499.509.409.449.44-0.63%13,096,700
Jul 28, 20259.559.599.499.509.50-0.94%15,601,700
Jul 25, 20259.709.709.589.599.59-1.13%19,739,510
Jul 24, 20259.449.759.449.709.702.43%33,736,020
Jul 23, 20259.499.579.459.479.470.21%24,824,710
Jul 22, 20259.419.469.359.459.450.64%14,928,090
Jul 21, 20259.359.429.339.399.390.64%13,193,720
Jul 18, 20259.299.359.269.339.330.43%9,160,683
Jul 17, 20259.349.369.269.299.29-0.43%10,559,820
Jul 16, 20259.289.359.279.339.330.54%11,321,260
Jul 15, 20259.419.469.259.289.28-1.59%22,265,110
Jul 14, 20259.449.599.419.439.431.84%44,657,830
Jul 11, 20259.229.289.219.269.260.54%14,505,330