Guangzhou Baiyun International Airport Company Limited Class A 600004

SSE · China · Transportation

CNY 7.76+0.15 (+1.97%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 7.76	+1.97%	CNY 7.65	CNY 7.78	CNY 7.61	9.50M
2026-09-29	CNY 7.61	-0.13%	CNY 7.61	CNY 7.68	CNY 7.59	5.57M
2026-09-28	CNY 7.62	+0.53%	CNY 7.61	CNY 7.65	CNY 7.55	8.72M
2026-09-24	CNY 7.58	-0.66%	CNY 7.62	CNY 7.65	CNY 7.54	8.47M
2026-09-23	CNY 7.63	-0.26%	CNY 7.64	CNY 7.70	CNY 7.62	4.65M
2026-09-22	CNY 7.65	-0.39%	CNY 7.68	CNY 7.70	CNY 7.63	4.74M
2026-09-21	CNY 7.68	+0.66%	CNY 7.64	CNY 7.72	CNY 7.60	6.60M
2026-09-18	CNY 7.63	+0.39%	CNY 7.60	CNY 7.66	CNY 7.59	6.10M
2026-09-17	CNY 7.60	-0.78%	CNY 7.65	CNY 7.67	CNY 7.59	6.14M
2026-09-16	CNY 7.66	-0.78%	CNY 7.71	CNY 7.74	CNY 7.60	8.15M
2026-09-15	CNY 7.72	-0.52%	CNY 7.73	CNY 7.78	CNY 7.68	6.28M
2026-09-14	CNY 7.76	+0.26%	CNY 7.71	CNY 7.79	CNY 7.70	6.64M
2026-09-11	CNY 7.74	-1.02%	CNY 7.83	CNY 7.83	CNY 7.69	10.89M
2026-09-10	CNY 7.82	0.00%	CNY 7.82	CNY 7.86	CNY 7.77	7.48M
2026-09-09	CNY 7.82	+0.13%	CNY 7.85	CNY 7.85	CNY 7.76	8.59M
2026-09-08	CNY 7.81	-0.76%	CNY 7.86	CNY 7.91	CNY 7.80	7.38M
2026-09-07	CNY 7.87	-0.25%	CNY 7.86	CNY 7.93	CNY 7.84	10.15M
2026-09-04	CNY 7.89	+0.38%	CNY 7.89	CNY 7.92	CNY 7.83	10.60M
2026-09-03	CNY 7.86	+1.55%	CNY 7.77	CNY 7.92	CNY 7.73	14.95M
2026-09-02	CNY 7.74	-0.90%	CNY 7.80	CNY 7.82	CNY 7.70	9.34M
2026-09-01	CNY 7.81	+1.56%	CNY 7.68	CNY 7.84	CNY 7.67	14.11M
2026-08-31	CNY 7.69	-1.03%	CNY 7.76	CNY 7.80	CNY 7.68	11.71M
2026-08-28	CNY 7.77	+1.97%	CNY 7.65	CNY 7.80	CNY 7.60	15.73M
2026-08-27	CNY 7.62	-0.39%	CNY 7.61	CNY 7.65	CNY 7.48	12.11M
2026-08-26	CNY 7.65	+1.59%	CNY 7.54	CNY 7.66	CNY 7.52	10.99M
2026-08-25	CNY 7.53	+1.07%	CNY 7.45	CNY 7.59	CNY 7.44	9.55M
2026-08-24	CNY 7.45	+0.95%	CNY 7.36	CNY 7.48	CNY 7.35	10.67M
2026-08-21	CNY 7.38	-2.25%	CNY 7.54	CNY 7.57	CNY 7.36	12.71M
2026-08-20	CNY 7.55	+1.48%	CNY 7.46	CNY 7.58	CNY 7.43	12.50M
2026-08-19	CNY 7.44	+0.27%	CNY 7.42	CNY 7.48	CNY 7.40	8.36M
2026-08-18	CNY 7.42	-0.40%	CNY 7.44	CNY 7.47	CNY 7.40	5.96M
2026-08-17	CNY 7.45	-0.40%	CNY 7.47	CNY 7.48	CNY 7.40	7.00M
2026-08-14	CNY 7.48	-0.66%	CNY 7.53	CNY 7.54	CNY 7.46	6.88M
2026-08-13	CNY 7.53	-0.66%	CNY 7.56	CNY 7.67	CNY 7.52	7.97M
2026-08-12	CNY 7.58	-0.13%	CNY 7.58	CNY 7.62	CNY 7.54	8.14M
2026-08-11	CNY 7.59	-0.91%	CNY 7.66	CNY 7.68	CNY 7.57	7.34M
2026-08-10	CNY 7.66	+1.06%	CNY 7.58	CNY 7.71	CNY 7.55	8.46M
2026-08-07	CNY 7.58	-1.04%	CNY 7.65	CNY 7.66	CNY 7.54	9.75M
2026-08-06	CNY 7.66	-0.78%	CNY 7.70	CNY 7.74	CNY 7.61	8.25M
2026-08-05	CNY 7.72	-1.28%	CNY 7.82	CNY 7.87	CNY 7.65	16.51M
2026-08-04	CNY 7.82	-2.13%	CNY 8.02	CNY 8.02	CNY 7.82	11.69M
2026-08-03	CNY 7.99	+0.76%	CNY 7.93	CNY 8.02	CNY 7.89	12.69M
2026-07-31	CNY 7.93	0.00%	CNY 7.85	CNY 7.94	CNY 7.82	11.73M
2026-07-30	CNY 7.93	+1.15%	CNY 7.83	CNY 7.96	CNY 7.80	11.62M
2026-07-29	CNY 7.84	+1.69%	CNY 7.73	CNY 7.88	CNY 7.71	12.61M
2026-07-28	CNY 7.71	+0.65%	CNY 7.65	CNY 7.72	CNY 7.56	9.73M
2026-07-27	CNY 7.66	-0.13%	CNY 7.67	CNY 7.73	CNY 7.63	9.37M
2026-07-24	CNY 7.67	-3.64%	CNY 7.67	CNY 7.74	CNY 7.65	11.33M
2026-07-23	CNY 7.96	+0.51%	CNY 7.92	CNY 7.99	CNY 7.87	11.02M
2026-07-22	CNY 7.92	+0.13%	CNY 7.85	CNY 7.97	CNY 7.77	16.14M
2026-07-21	CNY 7.91	-0.50%	CNY 7.96	CNY 8.19	CNY 7.89	26.02M
2026-07-20	CNY 7.95	+0.63%	CNY 7.85	CNY 7.98	CNY 7.81	16.95M
2026-07-17	CNY 7.90	+2.07%	CNY 7.76	CNY 7.91	CNY 7.74	23.80M
2026-07-16	CNY 7.74	+0.52%	CNY 7.69	CNY 7.78	CNY 7.63	10.39M
2026-07-15	CNY 7.70	+1.99%	CNY 7.54	CNY 7.72	CNY 7.50	13.67M
2026-07-14	CNY 7.55	+1.21%	CNY 7.47	CNY 7.58	CNY 7.43	10.80M
2026-07-13	CNY 7.46	-0.27%	CNY 7.42	CNY 7.50	CNY 7.41	7.24M
2026-07-10	CNY 7.48	+1.08%	CNY 7.45	CNY 7.52	CNY 7.34	8.87M
2026-07-09	CNY 7.40	-1.33%	CNY 7.54	CNY 7.54	CNY 7.38	8.65M
2026-07-08	CNY 7.50	+0.94%	CNY 7.46	CNY 7.57	CNY 7.37	9.65M
2026-07-07	CNY 7.43	-2.11%	CNY 7.60	CNY 7.60	CNY 7.41	8.63M
2026-07-06	CNY 7.59	+1.07%	CNY 7.53	CNY 7.62	CNY 7.46	10.57M
2026-07-03	CNY 7.51	+1.35%	CNY 7.43	CNY 7.55	CNY 7.41	12.99M
2026-07-02	CNY 7.41	-0.13%	CNY 7.46	CNY 7.55	CNY 7.37	10.89M
2026-07-01	CNY 7.42	+2.20%	CNY 7.23	CNY 7.46	CNY 7.21	15.89M
2026-06-30	CNY 7.26	-2.42%	CNY 7.40	CNY 7.44	CNY 7.20	16.94M
2026-06-29	CNY 7.44	-0.53%	CNY 7.44	CNY 7.49	CNY 7.18	18.21M
2026-06-26	CNY 7.48	-1.97%	CNY 7.60	CNY 7.61	CNY 7.48	10.84M
2026-06-25	CNY 7.63	+2.01%	CNY 7.50	CNY 7.64	CNY 7.44	13.04M
2026-06-24	CNY 7.48	-1.19%	CNY 7.55	CNY 7.61	CNY 7.48	10.98M
2026-06-23	CNY 7.57	-1.05%	CNY 7.65	CNY 7.77	CNY 7.56	11.24M
2026-06-22	CNY 7.65	-0.78%	CNY 7.70	CNY 7.70	CNY 7.51	16.00M
2026-06-18	CNY 7.71	-5.51%	CNY 8.15	CNY 8.16	CNY 7.67	38.31M
2026-06-17	CNY 8.16	-0.24%	CNY 8.23	CNY 8.23	CNY 8.11	5.74M
2026-06-16	CNY 8.18	-1.92%	CNY 8.31	CNY 8.36	CNY 8.14	7.87M
2026-06-15	CNY 8.34	+0.97%	CNY 8.40	CNY 8.41	CNY 8.27	14.50M
2026-06-12	CNY 8.26	+2.99%	CNY 8.12	CNY 8.26	CNY 8.00	20.27M
2026-06-11	CNY 8.02	-1.11%	CNY 8.09	CNY 8.11	CNY 7.95	9.77M
2026-06-10	CNY 8.11	+0.62%	CNY 8.06	CNY 8.14	CNY 8.03	10.05M
2026-06-09	CNY 8.06	+0.37%	CNY 8.03	CNY 8.10	CNY 7.99	7.10M
2026-06-08	CNY 8.03	-0.74%	CNY 8.01	CNY 8.09	CNY 7.97	7.43M
2026-06-05	CNY 8.09	+0.75%	CNY 8.04	CNY 8.13	CNY 8.03	5.83M
2026-06-04	CNY 8.03	-1.11%	CNY 8.13	CNY 8.15	CNY 8.01	7.76M
2026-06-03	CNY 8.12	-1.34%	CNY 8.23	CNY 8.23	CNY 8.11	8.37M
2026-06-02	CNY 8.23	-0.84%	CNY 8.28	CNY 8.32	CNY 8.21	5.77M
2026-06-01	CNY 8.30	+0.36%	CNY 8.24	CNY 8.30	CNY 8.15	7.13M
2026-05-29	CNY 8.27	+2.10%	CNY 8.11	CNY 8.32	CNY 8.11	11.16M
2026-05-28	CNY 8.10	-1.70%	CNY 8.21	CNY 8.26	CNY 8.10	9.06M
2026-05-27	CNY 8.24	-0.84%	CNY 8.31	CNY 8.33	CNY 8.17	9.36M
2026-05-26	CNY 8.31	+0.24%	CNY 8.29	CNY 8.35	CNY 8.26	6.38M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 7.76	+1.97%	CNY 7.65	CNY 7.78	CNY 7.61	9.50M
2026-09-29	CNY 7.61	-0.13%	CNY 7.61	CNY 7.68	CNY 7.59	5.57M
2026-09-28	CNY 7.62	+0.53%	CNY 7.61	CNY 7.65	CNY 7.55	8.72M
2026-09-24	CNY 7.58	-0.66%	CNY 7.62	CNY 7.65	CNY 7.54	8.47M
2026-09-23	CNY 7.63	-0.26%	CNY 7.64	CNY 7.70	CNY 7.62	4.65M
2026-09-22	CNY 7.65	-0.39%	CNY 7.68	CNY 7.70	CNY 7.63	4.74M
2026-09-21	CNY 7.68	+0.66%	CNY 7.64	CNY 7.72	CNY 7.60	6.60M
2026-09-18	CNY 7.63	+0.39%	CNY 7.60	CNY 7.66	CNY 7.59	6.10M
2026-09-17	CNY 7.60	-0.78%	CNY 7.65	CNY 7.67	CNY 7.59	6.14M
2026-09-16	CNY 7.66	-0.78%	CNY 7.71	CNY 7.74	CNY 7.60	8.15M
2026-09-15	CNY 7.72	-0.52%	CNY 7.73	CNY 7.78	CNY 7.68	6.28M
2026-09-14	CNY 7.76	+0.26%	CNY 7.71	CNY 7.79	CNY 7.70	6.64M
2026-09-11	CNY 7.74	-1.02%	CNY 7.83	CNY 7.83	CNY 7.69	10.89M
2026-09-10	CNY 7.82	0.00%	CNY 7.82	CNY 7.86	CNY 7.77	7.48M
2026-09-09	CNY 7.82	+0.13%	CNY 7.85	CNY 7.85	CNY 7.76	8.59M
2026-09-08	CNY 7.81	-0.76%	CNY 7.86	CNY 7.91	CNY 7.80	7.38M
2026-09-07	CNY 7.87	-0.25%	CNY 7.86	CNY 7.93	CNY 7.84	10.15M
2026-09-04	CNY 7.89	+0.38%	CNY 7.89	CNY 7.92	CNY 7.83	10.60M
2026-09-03	CNY 7.86	+1.55%	CNY 7.77	CNY 7.92	CNY 7.73	14.95M
2026-09-02	CNY 7.74	-0.90%	CNY 7.80	CNY 7.82	CNY 7.70	9.34M
2026-09-01	CNY 7.81	+1.56%	CNY 7.68	CNY 7.84	CNY 7.67	14.11M
2026-08-31	CNY 7.69	-1.03%	CNY 7.76	CNY 7.80	CNY 7.68	11.71M
2026-08-28	CNY 7.77	+1.97%	CNY 7.65	CNY 7.80	CNY 7.60	15.73M
2026-08-27	CNY 7.62	-0.39%	CNY 7.61	CNY 7.65	CNY 7.48	12.11M
2026-08-26	CNY 7.65	+1.59%	CNY 7.54	CNY 7.66	CNY 7.52	10.99M
2026-08-25	CNY 7.53	+1.07%	CNY 7.45	CNY 7.59	CNY 7.44	9.55M
2026-08-24	CNY 7.45	+0.95%	CNY 7.36	CNY 7.48	CNY 7.35	10.67M
2026-08-21	CNY 7.38	-2.25%	CNY 7.54	CNY 7.57	CNY 7.36	12.71M
2026-08-20	CNY 7.55	+1.48%	CNY 7.46	CNY 7.58	CNY 7.43	12.50M
2026-08-19	CNY 7.44	+0.27%	CNY 7.42	CNY 7.48	CNY 7.40	8.36M
2026-08-18	CNY 7.42	-0.40%	CNY 7.44	CNY 7.47	CNY 7.40	5.96M
2026-08-17	CNY 7.45	-0.40%	CNY 7.47	CNY 7.48	CNY 7.40	7.00M
2026-08-14	CNY 7.48	-0.66%	CNY 7.53	CNY 7.54	CNY 7.46	6.88M
2026-08-13	CNY 7.53	-0.66%	CNY 7.56	CNY 7.67	CNY 7.52	7.97M
2026-08-12	CNY 7.58	-0.13%	CNY 7.58	CNY 7.62	CNY 7.54	8.14M
2026-08-11	CNY 7.59	-0.91%	CNY 7.66	CNY 7.68	CNY 7.57	7.34M
2026-08-10	CNY 7.66	+1.06%	CNY 7.58	CNY 7.71	CNY 7.55	8.46M
2026-08-07	CNY 7.58	-1.04%	CNY 7.65	CNY 7.66	CNY 7.54	9.75M
2026-08-06	CNY 7.66	-0.78%	CNY 7.70	CNY 7.74	CNY 7.61	8.25M
2026-08-05	CNY 7.72	-1.28%	CNY 7.82	CNY 7.87	CNY 7.65	16.51M
2026-08-04	CNY 7.82	-2.13%	CNY 8.02	CNY 8.02	CNY 7.82	11.69M
2026-08-03	CNY 7.99	+0.76%	CNY 7.93	CNY 8.02	CNY 7.89	12.69M
2026-07-31	CNY 7.93	0.00%	CNY 7.85	CNY 7.94	CNY 7.82	11.73M
2026-07-30	CNY 7.93	+1.15%	CNY 7.83	CNY 7.96	CNY 7.80	11.62M
2026-07-29	CNY 7.84	+1.69%	CNY 7.73	CNY 7.88	CNY 7.71	12.61M
2026-07-28	CNY 7.71	+0.65%	CNY 7.65	CNY 7.72	CNY 7.56	9.73M
2026-07-27	CNY 7.66	-0.13%	CNY 7.67	CNY 7.73	CNY 7.63	9.37M
2026-07-24	CNY 7.67	-3.64%	CNY 7.67	CNY 7.74	CNY 7.65	11.33M
2026-07-23	CNY 7.96	+0.51%	CNY 7.92	CNY 7.99	CNY 7.87	11.02M
2026-07-22	CNY 7.92	+0.13%	CNY 7.85	CNY 7.97	CNY 7.77	16.14M
2026-07-21	CNY 7.91	-0.50%	CNY 7.96	CNY 8.19	CNY 7.89	26.02M
2026-07-20	CNY 7.95	+0.63%	CNY 7.85	CNY 7.98	CNY 7.81	16.95M
2026-07-17	CNY 7.90	+2.07%	CNY 7.76	CNY 7.91	CNY 7.74	23.80M
2026-07-16	CNY 7.74	+0.52%	CNY 7.69	CNY 7.78	CNY 7.63	10.39M
2026-07-15	CNY 7.70	+1.99%	CNY 7.54	CNY 7.72	CNY 7.50	13.67M
2026-07-14	CNY 7.55	+1.21%	CNY 7.47	CNY 7.58	CNY 7.43	10.80M
2026-07-13	CNY 7.46	-0.27%	CNY 7.42	CNY 7.50	CNY 7.41	7.24M
2026-07-10	CNY 7.48	+1.08%	CNY 7.45	CNY 7.52	CNY 7.34	8.87M
2026-07-09	CNY 7.40	-1.33%	CNY 7.54	CNY 7.54	CNY 7.38	8.65M
2026-07-08	CNY 7.50	+0.94%	CNY 7.46	CNY 7.57	CNY 7.37	9.65M
2026-07-07	CNY 7.43	-2.11%	CNY 7.60	CNY 7.60	CNY 7.41	8.63M
2026-07-06	CNY 7.59	+1.07%	CNY 7.53	CNY 7.62	CNY 7.46	10.57M
2026-07-03	CNY 7.51	+1.35%	CNY 7.43	CNY 7.55	CNY 7.41	12.99M
2026-07-02	CNY 7.41	-0.13%	CNY 7.46	CNY 7.55	CNY 7.37	10.89M
2026-07-01	CNY 7.42	+2.20%	CNY 7.23	CNY 7.46	CNY 7.21	15.89M
2026-06-30	CNY 7.26	-2.42%	CNY 7.40	CNY 7.44	CNY 7.20	16.94M
2026-06-29	CNY 7.44	-0.53%	CNY 7.44	CNY 7.49	CNY 7.18	18.21M
2026-06-26	CNY 7.48	-1.97%	CNY 7.60	CNY 7.61	CNY 7.48	10.84M
2026-06-25	CNY 7.63	+2.01%	CNY 7.50	CNY 7.64	CNY 7.44	13.04M
2026-06-24	CNY 7.48	-1.19%	CNY 7.55	CNY 7.61	CNY 7.48	10.98M
2026-06-23	CNY 7.57	-1.05%	CNY 7.65	CNY 7.77	CNY 7.56	11.24M
2026-06-22	CNY 7.65	-0.78%	CNY 7.70	CNY 7.70	CNY 7.51	16.00M
2026-06-18	CNY 7.71	-5.51%	CNY 8.15	CNY 8.16	CNY 7.67	38.31M
2026-06-17	CNY 8.16	-0.24%	CNY 8.23	CNY 8.23	CNY 8.11	5.74M
2026-06-16	CNY 8.18	-1.92%	CNY 8.31	CNY 8.36	CNY 8.14	7.87M
2026-06-15	CNY 8.34	+0.97%	CNY 8.40	CNY 8.41	CNY 8.27	14.50M
2026-06-12	CNY 8.26	+2.99%	CNY 8.12	CNY 8.26	CNY 8.00	20.27M
2026-06-11	CNY 8.02	-1.11%	CNY 8.09	CNY 8.11	CNY 7.95	9.77M
2026-06-10	CNY 8.11	+0.62%	CNY 8.06	CNY 8.14	CNY 8.03	10.05M
2026-06-09	CNY 8.06	+0.37%	CNY 8.03	CNY 8.10	CNY 7.99	7.10M
2026-06-08	CNY 8.03	-0.74%	CNY 8.01	CNY 8.09	CNY 7.97	7.43M
2026-06-05	CNY 8.09	+0.75%	CNY 8.04	CNY 8.13	CNY 8.03	5.83M
2026-06-04	CNY 8.03	-1.11%	CNY 8.13	CNY 8.15	CNY 8.01	7.76M
2026-06-03	CNY 8.12	-1.34%	CNY 8.23	CNY 8.23	CNY 8.11	8.37M
2026-06-02	CNY 8.23	-0.84%	CNY 8.28	CNY 8.32	CNY 8.21	5.77M
2026-06-01	CNY 8.30	+0.36%	CNY 8.24	CNY 8.30	CNY 8.15	7.13M
2026-05-29	CNY 8.27	+2.10%	CNY 8.11	CNY 8.32	CNY 8.11	11.16M
2026-05-28	CNY 8.10	-1.70%	CNY 8.21	CNY 8.26	CNY 8.10	9.06M
2026-05-27	CNY 8.24	-0.84%	CNY 8.31	CNY 8.33	CNY 8.17	9.36M
2026-05-26	CNY 8.31	+0.24%	CNY 8.29	CNY 8.35	CNY 8.26	6.38M