Beijing Airport High-Tech Park Co., Ltd. (SHA:600463)
China
· Delayed Price · Currency is CNY 10.79
+0.07 (0.65%)
Apr 30, 2026, 3:00 PM CST
SHA:600463 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.48 | 10.98 | 10.46 | 10.72 | 10.72 | 2.78% | 6,323,085 |
| Apr 28, 2026 | 10.30 | 10.47 | 10.27 | 10.43 | 10.43 | 0.97% | 3,004,148 |
| Apr 27, 2026 | 10.22 | 10.37 | 10.02 | 10.33 | 10.33 | - | 2,666,700 |
| Apr 24, 2026 | 9.98 | 10.41 | 9.96 | 10.33 | 10.33 | 3.30% | 4,669,800 |
| Apr 23, 2026 | 9.98 | 10.24 | 9.91 | 10.00 | 10.00 | - | 3,292,500 |
| Apr 22, 2026 | 9.98 | 10.04 | 9.85 | 10.00 | 10.00 | -0.30% | 2,339,600 |
| Apr 21, 2026 | 10.05 | 10.05 | 9.90 | 10.03 | 10.03 | -0.20% | 1,909,000 |
| Apr 20, 2026 | 10.06 | 10.10 | 9.92 | 10.05 | 10.05 | -0.20% | 2,257,800 |
| Apr 17, 2026 | 10.19 | 10.20 | 9.94 | 10.07 | 10.07 | -0.79% | 3,038,000 |
| Apr 16, 2026 | 9.98 | 10.21 | 9.88 | 10.15 | 10.15 | 2.22% | 2,851,400 |
| Apr 15, 2026 | 10.24 | 10.29 | 9.84 | 9.93 | 9.93 | -3.03% | 4,162,600 |
| Apr 14, 2026 | 10.04 | 10.34 | 10.04 | 10.24 | 10.24 | 1.89% | 4,993,300 |
| Apr 13, 2026 | 9.84 | 10.07 | 9.78 | 10.05 | 10.05 | 2.03% | 3,005,500 |
| Apr 10, 2026 | 9.79 | 9.97 | 9.78 | 9.85 | 9.85 | 1.34% | 2,131,800 |
| Apr 9, 2026 | 9.99 | 10.01 | 9.69 | 9.72 | 9.72 | -3.19% | 2,629,900 |
| Apr 8, 2026 | 9.86 | 10.06 | 9.84 | 10.04 | 10.04 | 2.87% | 2,654,401 |
| Apr 7, 2026 | 9.42 | 9.77 | 9.42 | 9.76 | 9.76 | 1.77% | 3,434,000 |
| Apr 3, 2026 | 9.88 | 9.97 | 9.50 | 9.59 | 9.59 | -3.81% | 5,872,281 |
| Apr 2, 2026 | 9.83 | 10.15 | 9.59 | 9.97 | 9.97 | 1.42% | 6,656,185 |
| Apr 1, 2026 | 10.04 | 10.05 | 9.72 | 9.83 | 9.83 | -1.11% | 3,632,141 |
| Mar 31, 2026 | 10.09 | 10.19 | 9.89 | 9.94 | 9.94 | -1.00% | 2,172,300 |
| Mar 30, 2026 | 9.91 | 10.05 | 9.75 | 10.04 | 10.04 | - | 2,539,300 |
| Mar 27, 2026 | 9.71 | 10.20 | 9.71 | 10.04 | 10.04 | 2.45% | 4,232,600 |
| Mar 26, 2026 | 9.94 | 10.08 | 9.73 | 9.80 | 9.80 | -1.31% | 2,306,800 |
| Mar 25, 2026 | 9.90 | 10.02 | 9.83 | 9.93 | 9.93 | 0.71% | 2,598,500 |
| Mar 24, 2026 | 9.65 | 9.88 | 9.53 | 9.86 | 9.86 | 4.67% | 3,833,699 |
| Mar 23, 2026 | 9.81 | 10.03 | 9.30 | 9.42 | 9.42 | -5.71% | 5,308,807 |
| Mar 20, 2026 | 10.21 | 10.31 | 9.92 | 9.99 | 9.99 | -2.25% | 3,946,100 |
| Mar 19, 2026 | 10.62 | 10.65 | 10.14 | 10.22 | 10.22 | -4.13% | 4,130,529 |
| Mar 18, 2026 | 10.68 | 10.72 | 10.50 | 10.66 | 10.66 | -0.09% | 3,245,900 |
| Mar 17, 2026 | 10.79 | 11.04 | 10.67 | 10.67 | 10.67 | -0.74% | 3,950,600 |
| Mar 16, 2026 | 10.75 | 10.83 | 10.65 | 10.75 | 10.75 | 0.09% | 3,919,800 |
| Mar 13, 2026 | 10.84 | 10.96 | 10.71 | 10.74 | 10.74 | -0.92% | 3,277,200 |
| Mar 12, 2026 | 10.99 | 11.06 | 10.80 | 10.84 | 10.84 | -1.36% | 3,134,800 |
| Mar 11, 2026 | 11.16 | 11.27 | 10.98 | 10.99 | 10.99 | -1.70% | 3,903,500 |
| Mar 10, 2026 | 10.96 | 11.20 | 10.95 | 11.18 | 11.18 | 2.38% | 2,851,500 |
| Mar 9, 2026 | 11.08 | 11.11 | 10.78 | 10.92 | 10.92 | -2.67% | 4,827,200 |
| Mar 6, 2026 | 11.02 | 11.25 | 10.98 | 11.22 | 11.22 | 1.17% | 3,793,200 |
| Mar 5, 2026 | 11.13 | 11.23 | 11.00 | 11.09 | 11.09 | 0.36% | 2,852,400 |
| Mar 4, 2026 | 11.13 | 11.24 | 10.94 | 11.05 | 11.05 | -0.90% | 4,203,500 |
| Mar 3, 2026 | 11.52 | 11.65 | 11.15 | 11.15 | 11.15 | -3.13% | 4,724,600 |
| Mar 2, 2026 | 11.80 | 11.91 | 11.46 | 11.51 | 11.51 | -3.44% | 5,265,600 |
| Feb 27, 2026 | 11.71 | 12.09 | 11.68 | 11.92 | 11.92 | 1.27% | 4,237,000 |
| Feb 26, 2026 | 12.08 | 12.10 | 11.73 | 11.77 | 11.77 | -2.16% | 5,029,100 |
| Feb 25, 2026 | 12.10 | 12.22 | 11.90 | 12.03 | 12.03 | -0.25% | 5,284,900 |
| Feb 24, 2026 | 12.48 | 12.48 | 12.04 | 12.06 | 12.06 | -2.90% | 6,692,600 |
| Feb 13, 2026 | 12.29 | 12.55 | 12.29 | 12.42 | 12.42 | 0.49% | 5,178,600 |
| Feb 12, 2026 | 12.30 | 12.62 | 12.21 | 12.36 | 12.36 | 0.32% | 7,410,300 |
| Feb 11, 2026 | 12.17 | 12.35 | 12.01 | 12.32 | 12.32 | 1.07% | 4,651,100 |
| Feb 10, 2026 | 12.18 | 12.39 | 12.10 | 12.19 | 12.19 | 0.08% | 5,404,300 |
| Feb 9, 2026 | 12.05 | 12.37 | 11.99 | 12.18 | 12.18 | 1.08% | 6,294,500 |
| Feb 6, 2026 | 11.97 | 12.14 | 11.83 | 12.05 | 12.05 | 1.60% | 6,427,600 |
| Feb 5, 2026 | 11.67 | 12.16 | 11.64 | 11.86 | 11.86 | 1.11% | 10,854,660 |
| Feb 4, 2026 | 11.03 | 12.05 | 11.03 | 11.73 | 11.73 | 6.73% | 16,974,460 |
| Feb 3, 2026 | 10.98 | 11.14 | 10.80 | 10.99 | 10.99 | 2.81% | 4,441,002 |
| Feb 2, 2026 | 10.98 | 11.06 | 10.69 | 10.69 | 10.69 | -3.08% | 3,409,900 |
| Jan 30, 2026 | 10.96 | 11.09 | 10.81 | 11.03 | 11.03 | 0.09% | 2,994,100 |
| Jan 29, 2026 | 10.84 | 11.08 | 10.77 | 11.02 | 11.02 | 1.29% | 2,916,900 |
| Jan 28, 2026 | 11.00 | 11.11 | 10.83 | 10.88 | 10.88 | -1.72% | 3,321,640 |
| Jan 27, 2026 | 11.10 | 11.13 | 10.80 | 11.07 | 11.07 | -0.36% | 3,850,000 |
| Jan 26, 2026 | 11.32 | 11.35 | 11.04 | 11.11 | 11.11 | -1.59% | 3,700,300 |
| Jan 23, 2026 | 11.44 | 11.44 | 11.24 | 11.29 | 11.29 | -1.31% | 3,394,400 |
| Jan 22, 2026 | 11.26 | 11.52 | 11.14 | 11.44 | 11.44 | 1.60% | 5,612,001 |
| Jan 21, 2026 | 11.01 | 11.38 | 10.89 | 11.26 | 11.26 | 1.62% | 5,517,600 |
| Jan 20, 2026 | 10.97 | 11.29 | 10.84 | 11.08 | 11.08 | 1.28% | 4,944,100 |
| Jan 19, 2026 | 10.80 | 10.96 | 10.74 | 10.94 | 10.94 | 0.55% | 2,579,600 |
| Jan 16, 2026 | 10.90 | 10.99 | 10.77 | 10.88 | 10.88 | -0.18% | 3,360,548 |
| Jan 15, 2026 | 11.08 | 11.08 | 10.80 | 10.90 | 10.90 | -1.62% | 3,950,180 |
| Jan 14, 2026 | 11.03 | 11.20 | 10.85 | 11.08 | 11.08 | 0.45% | 6,563,200 |
| Jan 13, 2026 | 11.20 | 11.29 | 11.01 | 11.03 | 11.03 | -1.43% | 4,127,500 |
| Jan 12, 2026 | 11.18 | 11.33 | 11.17 | 11.19 | 11.19 | -0.44% | 4,165,500 |
| Jan 9, 2026 | 11.22 | 11.54 | 11.14 | 11.24 | 11.24 | -0.09% | 4,877,680 |
| Jan 8, 2026 | 11.10 | 11.31 | 11.00 | 11.25 | 11.25 | 1.35% | 3,769,400 |
| Jan 7, 2026 | 11.24 | 11.32 | 11.05 | 11.10 | 11.10 | -1.07% | 3,307,200 |
| Jan 6, 2026 | 11.27 | 11.41 | 11.13 | 11.22 | 11.22 | -0.44% | 4,088,900 |
| Jan 5, 2026 | 11.34 | 11.45 | 11.23 | 11.27 | 11.27 | -0.44% | 3,508,940 |
| Dec 31, 2025 | 11.42 | 11.56 | 11.11 | 11.32 | 11.32 | -1.39% | 3,723,900 |
| Dec 30, 2025 | 11.39 | 11.70 | 11.23 | 11.48 | 11.48 | 0.61% | 4,298,900 |
| Dec 29, 2025 | 11.51 | 11.53 | 11.28 | 11.41 | 11.41 | -0.95% | 3,475,000 |
| Dec 26, 2025 | 11.76 | 11.80 | 11.48 | 11.52 | 11.52 | -2.12% | 3,225,548 |
| Dec 25, 2025 | 11.49 | 11.89 | 11.48 | 11.77 | 11.77 | 2.97% | 5,586,448 |
| Dec 24, 2025 | 11.42 | 11.55 | 11.36 | 11.43 | 11.43 | -0.35% | 2,652,900 |
| Dec 23, 2025 | 11.69 | 11.72 | 11.41 | 11.47 | 11.47 | -1.29% | 3,093,148 |
| Dec 22, 2025 | 11.58 | 11.83 | 11.34 | 11.62 | 11.62 | 1.48% | 4,914,100 |
| Dec 19, 2025 | 11.23 | 11.59 | 11.15 | 11.45 | 11.45 | 2.05% | 4,611,510 |
| Dec 18, 2025 | 11.33 | 11.48 | 11.15 | 11.22 | 11.22 | -2.35% | 5,198,300 |
| Dec 17, 2025 | 11.90 | 11.96 | 11.17 | 11.49 | 11.49 | -3.85% | 7,293,420 |
| Dec 16, 2025 | 12.08 | 12.14 | 11.86 | 11.95 | 11.95 | -1.08% | 5,783,348 |
| Dec 15, 2025 | 11.29 | 12.18 | 11.21 | 12.08 | 12.08 | 5.96% | 9,626,200 |
| Dec 12, 2025 | 11.51 | 11.63 | 11.33 | 11.40 | 11.40 | -1.72% | 4,515,500 |
| Dec 11, 2025 | 11.45 | 11.82 | 11.27 | 11.60 | 11.60 | 1.22% | 6,621,700 |
| Dec 10, 2025 | 11.27 | 11.58 | 11.25 | 11.46 | 11.46 | 1.06% | 4,612,140 |
| Dec 9, 2025 | 11.34 | 11.40 | 11.11 | 11.34 | 11.34 | -0.09% | 2,567,907 |
| Dec 8, 2025 | 11.27 | 11.59 | 11.11 | 11.35 | 11.35 | 0.62% | 4,641,900 |
| Dec 5, 2025 | 10.90 | 11.33 | 10.80 | 11.28 | 11.28 | 3.68% | 3,964,048 |
| Dec 4, 2025 | 11.01 | 11.08 | 10.81 | 10.88 | 10.88 | -1.09% | 2,196,780 |
| Dec 3, 2025 | 11.18 | 11.29 | 10.98 | 11.00 | 11.00 | -1.87% | 2,966,400 |
| Dec 2, 2025 | 11.24 | 11.27 | 11.02 | 11.21 | 11.21 | -0.62% | 2,617,700 |
| Dec 1, 2025 | 11.43 | 11.54 | 11.23 | 11.28 | 11.28 | -1.31% | 3,196,106 |
| Nov 28, 2025 | 11.30 | 11.46 | 11.25 | 11.43 | 11.43 | 0.62% | 2,450,406 |