Guangzhou Baiyun International Airport Co., Ltd. (600004.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600004.SS Historical Return
If you invested ¥1000 in Guangzhou Baiyun International Airport Co., Ltd. (600004.SS) 10 years ago, it would be worth ¥869.96 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥699.73, while ¥1000 invested 1 year ago would be worth ¥822.03. This corresponds to total returns of -13%, -30.03%, -17.8%, respectively, with annualized returns of -1.39%, -6.91%, -17.8%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600004.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 7.65 | 7.76 | 7.76 | 7.78 | 7.61 | 9.5M |
| September 29, 2026 | 7.61 | 7.61 | 7.61 | 7.68 | 7.59 | 5.57M |
| September 28, 2026 | 7.61 | 7.62 | 7.62 | 7.65 | 7.55 | 8.72M |
| September 24, 2026 | 7.62 | 7.58 | 7.58 | 7.65 | 7.54 | 8.47M |
| September 23, 2026 | 7.64 | 7.63 | 7.63 | 7.7 | 7.62 | 4.65M |
| September 22, 2026 | 7.68 | 7.65 | 7.65 | 7.7 | 7.63 | 4.74M |
| September 21, 2026 | 7.64 | 7.68 | 7.68 | 7.72 | 7.6 | 6.6M |
| September 18, 2026 | 7.6 | 7.63 | 7.63 | 7.66 | 7.59 | 6.1M |
| September 17, 2026 | 7.65 | 7.6 | 7.6 | 7.67 | 7.59 | 6.14M |
| September 16, 2026 | 7.71 | 7.66 | 7.66 | 7.74 | 7.6 | 8.15M |
| September 15, 2026 | 7.73 | 7.72 | 7.72 | 7.78 | 7.68 | 6.28M |
| September 11, 2026 | 7.83 | 7.74 | 7.74 | 7.83 | 7.69 | 10.89M |
| September 10, 2026 | 7.82 | 7.82 | 7.82 | 7.86 | 7.77 | 7.48M |
| September 09, 2026 | 7.85 | 7.82 | 7.82 | 7.85 | 7.76 | 8.59M |
| September 08, 2026 | 7.86 | 7.81 | 7.81 | 7.91 | 7.8 | 7.38M |
| September 07, 2026 | 7.86 | 7.87 | 7.87 | 7.93 | 7.84 | 10.15M |
| September 04, 2026 | 7.89 | 7.89 | 7.89 | 7.92 | 7.83 | 10.6M |
| September 03, 2026 | 7.77 | 7.86 | 7.86 | 7.92 | 7.73 | 14.95M |
| September 02, 2026 | 7.8 | 7.74 | 7.74 | 7.82 | 7.7 | 9.34M |
| September 01, 2026 | 7.68 | 7.81 | 7.81 | 7.84 | 7.67 | 14.11M |
| August 31, 2026 | 7.76 | 7.69 | 7.69 | 7.8 | 7.68 | 11.71M |
| August 28, 2026 | 7.65 | 7.77 | 7.77 | 7.8 | 7.6 | 15.73M |
| August 27, 2026 | 7.61 | 7.62 | 7.62 | 7.65 | 7.48 | 12.11M |
| August 26, 2026 | 7.54 | 7.65 | 7.65 | 7.66 | 7.52 | 10.99M |
| August 25, 2026 | 7.45 | 7.53 | 7.53 | 7.59 | 7.44 | 9.55M |
| August 24, 2026 | 7.36 | 7.45 | 7.45 | 7.48 | 7.35 | 10.67M |
| August 21, 2026 | 7.54 | 7.38 | 7.38 | 7.57 | 7.36 | 12.71M |
| August 20, 2026 | 7.46 | 7.55 | 7.55 | 7.58 | 7.43 | 12.5M |
| August 19, 2026 | 7.42 | 7.44 | 7.44 | 7.48 | 7.4 | 8.36M |
| August 18, 2026 | 7.44 | 7.42 | 7.42 | 7.47 | 7.4 | 5.96M |
| August 17, 2026 | 7.47 | 7.45 | 7.45 | 7.48 | 7.4 | 7M |
| August 14, 2026 | 7.53 | 7.48 | 7.48 | 7.54 | 7.46 | 6.88M |
| August 13, 2026 | 7.56 | 7.53 | 7.53 | 7.67 | 7.52 | 7.97M |
| August 12, 2026 | 7.58 | 7.58 | 7.58 | 7.62 | 7.54 | 8.14M |
| August 11, 2026 | 7.66 | 7.59 | 7.59 | 7.68 | 7.57 | 7.34M |
| August 10, 2026 | 7.58 | 7.66 | 7.66 | 7.71 | 7.55 | 8.46M |
| August 07, 2026 | 7.65 | 7.58 | 7.58 | 7.66 | 7.54 | 9.75M |
| August 06, 2026 | 7.7 | 7.66 | 7.66 | 7.74 | 7.61 | 8.25M |
| August 05, 2026 | 7.82 | 7.72 | 7.72 | 7.87 | 7.65 | 16.51M |
| August 04, 2026 | 8.02 | 7.82 | 7.82 | 8.02 | 7.82 | 11.69M |
| August 03, 2026 | 7.93 | 7.99 | 7.99 | 8.02 | 7.89 | 12.69M |
| July 31, 2026 | 7.85 | 7.93 | 7.93 | 7.94 | 7.82 | 11.73M |
| July 30, 2026 | 7.83 | 7.93 | 7.93 | 7.96 | 7.8 | 11.62M |
| July 29, 2026 | 7.73 | 7.84 | 7.84 | 7.88 | 7.71 | 12.61M |
| July 28, 2026 | 7.65 | 7.71 | 7.71 | 7.72 | 7.56 | 9.73M |
| July 27, 2026 | 7.67 | 7.66 | 7.66 | 7.73 | 7.63 | 9.37M |
| July 24, 2026 | 7.67 | 7.67 | 7.67 | 7.74 | 7.65 | 11.33M |
| July 23, 2026 | 7.92 | 7.96 | 7.96 | 7.99 | 7.87 | 11.02M |
| July 22, 2026 | 7.85 | 7.92 | 7.92 | 7.97 | 7.77 | 16.14M |
| July 21, 2026 | 7.96 | 7.91 | 7.91 | 8.19 | 7.89 | 26.02M |
| July 20, 2026 | 7.85 | 7.95 | 7.95 | 7.98 | 7.81 | 16.95M |
| July 17, 2026 | 7.76 | 7.9 | 7.9 | 7.91 | 7.74 | 23.8M |
| July 16, 2026 | 7.69 | 7.74 | 7.74 | 7.78 | 7.63 | 10.39M |
| July 15, 2026 | 7.54 | 7.7 | 7.7 | 7.72 | 7.5 | 13.67M |
| July 14, 2026 | 7.47 | 7.55 | 7.55 | 7.58 | 7.43 | 10.8M |
| July 13, 2026 | 7.42 | 7.46 | 7.46 | 7.5 | 7.41 | 7.24M |
| July 10, 2026 | 7.45 | 7.48 | 7.48 | 7.52 | 7.34 | 8.87M |
| July 09, 2026 | 7.54 | 7.4 | 7.4 | 7.54 | 7.38 | 8.65M |
| July 08, 2026 | 7.46 | 7.5 | 7.5 | 7.57 | 7.37 | 9.65M |
| July 07, 2026 | 7.6 | 7.43 | 7.43 | 7.6 | 7.41 | 8.63M |
AD
