Beijing Airport High-Tech Park Co., Ltd. - 600463.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	11.52	11.57	11.57	11.68	11.43	4.23M
September 29, 2025	11.49	11.57	11.57	11.67	11.06	6.42M
September 26, 2025	11.12	11.49	11.49	12.14	11.12	10.85M
September 25, 2025	11.3	11.24	11.24	11.57	11.13	5.55M
September 24, 2025	10.8	11.33	11.33	11.4	10.75	5.81M
September 23, 2025	11.22	10.9	10.9	11.36	10.6	6.1M
September 22, 2025	11.2	11.36	11.36	11.36	11.13	3.34M
September 19, 2025	11.3	11.23	11.23	11.45	11.06	4.76M
September 18, 2025	11.61	11.3	11.3	11.83	11.26	5.31M
September 17, 2025	11.61	11.61	11.61	11.77	11.47	3.98M
September 16, 2025	11.44	11.66	11.66	11.8	11.42	5.84M
September 15, 2025	11.33	11.46	11.46	11.53	11.16	4.85M
September 12, 2025	11.4	11.39	11.39	11.58	11.38	5.51M
September 11, 2025	11.17	11.55	11.55	11.62	10.96	7.85M
September 10, 2025	11.28	11.18	11.18	11.42	11.08	5.53M
September 09, 2025	12	11.28	11.28	12	11.19	10.13M
September 08, 2025	12.15	12.01	12.01	12.29	11.84	5.83M
September 05, 2025	11.68	12.1	12.1	12.11	11.5	8.43M
September 04, 2025	11.7	11.61	11.61	11.98	11.46	7.54M
September 03, 2025	12	11.72	11.72	12.2	11.67	8.13M
September 02, 2025	12.2	11.92	11.92	12.39	11.84	9.96M
September 01, 2025	11.94	12.27	12.27	12.99	11.8	15.44M
August 29, 2025	12.6	11.81	11.81	12.6	11.79	13.41M
August 28, 2025	12.3	12.49	12.49	12.87	11.92	14M
August 27, 2025	12.51	12.39	12.39	12.92	12.34	13.31M
August 26, 2025	12.13	12.55	12.55	12.85	11.97	17.63M
August 25, 2025	12.33	12.18	12.18	12.33	12.01	12.97M
August 22, 2025	12	12.33	12.33	12.59	11.87	23.35M
August 21, 2025	11.69	12.2	12.2	12.88	11.68	33.56M
August 20, 2025	11.47	11.71	11.71	11.75	11.37	7.76M
August 19, 2025	11.37	11.53	11.53	11.6	11.37	5.39M
August 18, 2025	11.59	11.4	11.4	11.64	11.37	7.09M
August 15, 2025	11.35	11.53	11.53	11.62	11.35	7.2M
August 14, 2025	11.92	11.35	11.35	12	11.32	12.83M
August 13, 2025	12.04	11.91	11.91	12.12	11.88	6.24M
August 12, 2025	12.36	12.02	12.02	12.5	11.97	10.87M
August 11, 2025	12.21	12.37	12.37	12.4	12.17	6.53M
August 08, 2025	12.5	12.17	12.17	12.53	12.04	11.26M
August 07, 2025	12.29	12.73	12.73	12.83	12.2	14.86M
August 06, 2025	12.2	12.29	12.29	12.29	12.07	6.6M
August 05, 2025	12.16	12.2	12.2	12.46	12.09	9.08M
August 04, 2025	11.65	12.17	12.17	12.18	11.65	12.41M
August 01, 2025	11.55	11.75	11.75	11.78	11.34	12.57M
July 31, 2025	12.2	11.56	11.56	12.2	11.41	26.62M
July 30, 2025	11.63	12.32	12.32	12.74	11.63	28.98M
July 29, 2025	11.34	11.58	11.58	11.88	11.3	13.84M
July 28, 2025	11.23	11.37	11.37	11.55	11.13	8.45M
July 25, 2025	11.1	11.23	11.23	11.23	10.96	6.32M
July 24, 2025	10.91	11.09	11.09	11.15	10.84	5.22M
July 23, 2025	11	10.92	10.92	11.05	10.91	5.97M
July 22, 2025	11.1	11	11	11.21	10.93	6.3M
July 21, 2025	11.05	11.14	11.14	11.2	10.97	7.56M
July 18, 2025	10.84	11.09	11.09	11.1	10.68	7.57M
July 17, 2025	10.78	10.85	10.85	10.92	10.71	5M
July 16, 2025	10.82	10.79	10.79	10.88	10.69	5.86M
July 15, 2025	10.86	10.86	10.86	11.04	10.68	10.9M
July 14, 2025	10.67	11.06	11.06	11.25	10.57	14.81M
July 11, 2025	10.83	10.67	10.67	10.9	10.66	9.42M
July 10, 2025	10.71	10.83	10.83	10.85	10.68	12.79M
July 09, 2025	10.46	10.72	10.72	10.85	10.39	16.34M

Beijing Airport High-Tech Park Co., Ltd. (600463.SS) SHH