Beijing Airport High-Tech Park Co., Ltd. Class A 600463
SSE · China · Industrial Services
CNY 8.37-0.04 (-0.48%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 8.37 | -0.48% | CNY 8.41 | CNY 8.47 | CNY 8.18 | 5.72M |
| 2026-09-29 | CNY 8.41 | +2.81% | CNY 8.25 | CNY 8.49 | CNY 8.16 | 5.26M |
| 2026-09-28 | CNY 8.18 | +0.37% | CNY 8.15 | CNY 8.29 | CNY 8.09 | 3.25M |
| 2026-09-24 | CNY 8.15 | -1.33% | CNY 8.20 | CNY 8.36 | CNY 8.11 |
| 3.10M |
| 2026-09-23 | CNY 8.26 | -0.36% | CNY 8.36 | CNY 8.39 | CNY 8.16 | 3.60M |
| 2026-09-22 | CNY 8.29 | +0.24% | CNY 8.27 | CNY 8.39 | CNY 8.11 | 4.11M |
| 2026-09-21 | CNY 8.27 | +4.29% | CNY 7.90 | CNY 8.30 | CNY 7.89 | 4.27M |
| 2026-09-18 | CNY 7.93 | +0.13% | CNY 7.92 | CNY 8.01 | CNY 7.89 | 3.10M |
| 2026-09-17 | CNY 7.92 | +0.76% | CNY 7.82 | CNY 7.97 | CNY 7.67 | 2.51M |
| 2026-09-16 | CNY 7.86 | +1.16% | CNY 7.79 | CNY 7.90 | CNY 7.63 | 2.96M |
| 2026-09-15 | CNY 7.77 | -3.84% | CNY 8.10 | CNY 8.16 | CNY 7.72 | 3.11M |
| 2026-09-14 | CNY 8.08 | -1.34% | CNY 8.08 | CNY 8.22 | CNY 8.05 | 2.47M |
| 2026-09-11 | CNY 8.19 | -2.15% | CNY 8.30 | CNY 8.32 | CNY 8.10 | 3.62M |
| 2026-09-10 | CNY 8.37 | 0.00% | CNY 8.35 | CNY 8.48 | CNY 8.32 | 3.23M |
| 2026-09-09 | CNY 8.37 | -3.01% | CNY 8.64 | CNY 8.64 | CNY 8.32 | 3.69M |
| 2026-09-08 | CNY 8.63 | +1.65% | CNY 8.48 | CNY 8.69 | CNY 8.48 | 3.67M |
| 2026-09-07 | CNY 8.49 | +0.71% | CNY 8.39 | CNY 8.56 | CNY 8.36 | 3.07M |
| 2026-09-04 | CNY 8.43 | +1.20% | CNY 8.23 | CNY 8.67 | CNY 8.23 | 4.39M |
| 2026-09-03 | CNY 8.33 | -1.65% | CNY 8.47 | CNY 8.47 | CNY 8.30 | 2.33M |
| 2026-09-02 | CNY 8.47 | +0.12% | CNY 8.48 | CNY 8.50 | CNY 8.26 | 2.76M |
| 2026-09-01 | CNY 8.46 | +1.44% | CNY 8.31 | CNY 8.54 | CNY 8.26 | 3.29M |
| 2026-08-31 | CNY 8.34 | -0.36% | CNY 8.48 | CNY 8.59 | CNY 8.28 | 4.07M |
| 2026-08-28 | CNY 8.37 | +2.07% | CNY 8.21 | CNY 8.39 | CNY 8.13 | 2.69M |
| 2026-08-27 | CNY 8.20 | -1.68% | CNY 8.31 | CNY 8.35 | CNY 8.18 | 2.54M |
| 2026-08-26 | CNY 8.34 | +0.36% | CNY 8.24 | CNY 8.43 | CNY 8.20 | 4.14M |
| 2026-08-25 | CNY 8.31 | +3.49% | CNY 8.01 | CNY 8.37 | CNY 8.00 | 4.54M |
| 2026-08-24 | CNY 8.03 | -1.11% | CNY 8.20 | CNY 8.23 | CNY 8.00 | 2.66M |
| 2026-08-21 | CNY 8.12 | -0.37% | CNY 8.10 | CNY 8.14 | CNY 7.97 | 2.73M |
| 2026-08-20 | CNY 8.15 | +2.00% | CNY 7.99 | CNY 8.21 | CNY 7.92 | 3.39M |
| 2026-08-19 | CNY 7.99 | -1.72% | CNY 8.12 | CNY 8.24 | CNY 7.91 | 2.75M |
| 2026-08-18 | CNY 8.13 | -0.73% | CNY 8.22 | CNY 8.23 | CNY 8.05 | 2.33M |
| 2026-08-17 | CNY 8.19 | -0.12% | CNY 8.28 | CNY 8.28 | CNY 8.04 | 2.92M |
| 2026-08-14 | CNY 8.20 | +0.49% | CNY 8.19 | CNY 8.28 | CNY 8.10 | 2.74M |
| 2026-08-13 | CNY 8.16 | -1.81% | CNY 8.31 | CNY 8.31 | CNY 8.15 | 3.26M |
| 2026-08-12 | CNY 8.31 | +1.22% | CNY 8.15 | CNY 8.35 | CNY 8.15 | 2.83M |
| 2026-08-11 | CNY 8.21 | -0.61% | CNY 8.22 | CNY 8.30 | CNY 8.12 | 3.70M |
| 2026-08-10 | CNY 8.26 | +5.36% | CNY 7.95 | CNY 8.30 | CNY 7.81 | 5.80M |
| 2026-08-07 | CNY 7.84 | -1.38% | CNY 7.95 | CNY 7.99 | CNY 7.70 | 3.55M |
| 2026-08-06 | CNY 7.95 | +0.89% | CNY 7.88 | CNY 7.99 | CNY 7.75 | 3.21M |
| 2026-08-05 | CNY 7.88 | +0.64% | CNY 7.85 | CNY 8.03 | CNY 7.79 | 3.76M |
| 2026-08-04 | CNY 7.83 | -0.63% | CNY 7.92 | CNY 7.93 | CNY 7.80 | 2.86M |
| 2026-08-03 | CNY 7.88 | +3.82% | CNY 7.62 | CNY 7.95 | CNY 7.60 | 3.51M |
| 2026-07-31 | CNY 7.59 | +0.93% | CNY 7.51 | CNY 7.69 | CNY 7.51 | 2.83M |
| 2026-07-30 | CNY 7.52 | -0.66% | CNY 7.50 | CNY 7.83 | CNY 7.48 | 3.53M |
| 2026-07-29 | CNY 7.57 | +2.30% | CNY 7.47 | CNY 7.72 | CNY 7.35 | 4.34M |
| 2026-07-28 | CNY 7.40 | +1.37% | CNY 7.30 | CNY 7.53 | CNY 7.27 | 3.34M |
| 2026-07-27 | CNY 7.30 | +2.38% | CNY 7.22 | CNY 7.35 | CNY 7.03 | 3.41M |
| 2026-07-24 | CNY 7.13 | -3.39% | CNY 7.36 | CNY 7.47 | CNY 7.07 | 4.34M |
| 2026-07-23 | CNY 7.38 | +3.07% | CNY 7.22 | CNY 7.42 | CNY 7.05 | 3.41M |
| 2026-07-22 | CNY 7.16 | -1.92% | CNY 7.24 | CNY 7.30 | CNY 7.05 | 4.03M |
| 2026-07-21 | CNY 7.30 | -1.48% | CNY 7.34 | CNY 7.44 | CNY 7.00 | 5.59M |
| 2026-07-20 | CNY 7.41 | -5.24% | CNY 7.80 | CNY 7.98 | CNY 7.33 | 6.21M |
| 2026-07-17 | CNY 7.82 | -2.62% | CNY 8.02 | CNY 8.27 | CNY 7.70 | 6.53M |
| 2026-07-16 | CNY 8.03 | +2.42% | CNY 7.79 | CNY 8.56 | CNY 7.77 | 10.05M |
| 2026-07-15 | CNY 7.84 | +2.75% | CNY 7.53 | CNY 8.15 | CNY 7.25 | 6.69M |
| 2026-07-14 | CNY 7.63 | +3.11% | CNY 7.43 | CNY 7.63 | CNY 7.30 | 3.60M |
| 2026-07-13 | CNY 7.40 | -3.90% | CNY 7.72 | CNY 7.75 | CNY 7.40 | 3.52M |
| 2026-07-10 | CNY 7.70 | +2.94% | CNY 7.46 | CNY 7.87 | CNY 7.30 | 3.76M |
| 2026-07-09 | CNY 7.48 | +0.13% | CNY 7.64 | CNY 7.78 | CNY 7.33 | 3.10M |
| 2026-07-08 | CNY 7.47 | -1.19% | CNY 7.62 | CNY 7.62 | CNY 7.35 | 2.82M |
| 2026-07-07 | CNY 7.56 | -2.58% | CNY 7.76 | CNY 7.80 | CNY 7.50 | 3.52M |
| 2026-07-06 | CNY 7.76 | -3.84% | CNY 8.02 | CNY 8.23 | CNY 7.70 | 4.44M |
| 2026-07-03 | CNY 8.07 | +2.80% | CNY 7.88 | CNY 8.24 | CNY 7.85 | 4.15M |
| 2026-07-02 | CNY 7.85 | -0.88% | CNY 7.73 | CNY 8.09 | CNY 7.73 | 3.28M |
| 2026-07-01 | CNY 7.92 | +3.80% | CNY 7.54 | CNY 8.05 | CNY 7.54 | 4.53M |
| 2026-06-30 | CNY 7.63 | -0.39% | CNY 7.60 | CNY 7.77 | CNY 7.45 | 3.02M |
| 2026-06-29 | CNY 7.66 | -0.52% | CNY 7.62 | CNY 7.73 | CNY 7.39 | 4.51M |
| 2026-06-26 | CNY 7.70 | -2.28% | CNY 7.92 | CNY 7.92 | CNY 7.57 | 5.02M |
| 2026-06-25 | CNY 7.88 | -1.99% | CNY 8.10 | CNY 8.13 | CNY 7.81 | 4.72M |
| 2026-06-24 | CNY 8.04 | -6.62% | CNY 8.59 | CNY 8.61 | CNY 7.98 | 4.83M |
| 2026-06-23 | CNY 8.61 | +0.94% | CNY 8.49 | CNY 8.74 | CNY 8.43 | 2.99M |
| 2026-06-22 | CNY 8.53 | 0.00% | CNY 8.40 | CNY 8.54 | CNY 8.17 | 3.71M |
| 2026-06-18 | CNY 8.53 | +0.47% | CNY 8.59 | CNY 8.67 | CNY 8.36 | 3.36M |
| 2026-06-17 | CNY 8.49 | -4.39% | CNY 8.84 | CNY 8.90 | CNY 8.45 | 4.40M |
| 2026-06-16 | CNY 8.88 | +0.79% | CNY 8.82 | CNY 8.90 | CNY 8.62 | 3.12M |
| 2026-06-15 | CNY 8.81 | -2.11% | CNY 9.11 | CNY 9.29 | CNY 8.72 | 4.86M |
| 2026-06-12 | CNY 9.00 | +0.22% | CNY 9.01 | CNY 9.16 | CNY 8.90 | 2.99M |
| 2026-06-11 | CNY 8.98 | -0.77% | CNY 9.07 | CNY 9.08 | CNY 8.80 | 2.52M |
| 2026-06-10 | CNY 9.05 | -0.44% | CNY 9.09 | CNY 9.12 | CNY 8.82 | 3.03M |
| 2026-06-09 | CNY 9.09 | -1.41% | CNY 9.26 | CNY 9.32 | CNY 8.91 | 3.38M |
| 2026-06-08 | CNY 9.22 | -1.28% | CNY 9.16 | CNY 9.60 | CNY 9.07 | 4.83M |
| 2026-06-05 | CNY 9.34 | +1.52% | CNY 9.23 | CNY 9.50 | CNY 9.07 | 5.85M |
| 2026-06-04 | CNY 9.20 | -3.46% | CNY 9.62 | CNY 9.77 | CNY 9.16 | 5.77M |
| 2026-06-03 | CNY 9.53 | -2.95% | CNY 9.70 | CNY 9.86 | CNY 9.43 | 5.19M |
| 2026-06-02 | CNY 9.82 | -5.67% | CNY 10.15 | CNY 10.40 | CNY 9.72 | 10.60M |
| 2026-06-01 | CNY 10.41 | +10.04% | CNY 9.31 | CNY 10.41 | CNY 9.31 | 5.27M |
| 2026-05-29 | CNY 9.46 | -1.66% | CNY 9.68 | CNY 9.85 | CNY 9.40 | 3.69M |
| 2026-05-28 | CNY 9.62 | -1.13% | CNY 9.69 | CNY 9.83 | CNY 9.36 | 3.62M |
| 2026-05-27 | CNY 9.73 | -2.31% | CNY 9.94 | CNY 10.02 | CNY 9.63 | 3.51M |
| 2026-05-26 | CNY 9.96 | -2.26% | CNY 10.22 | CNY 10.22 | CNY 9.79 | 4.28M |