Beijing Airport High-Tech Park Co., Ltd. (600463.SS) SHH
9.59
-0.38(-3.81%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
9.59
-0.38(-3.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 9.88 | 9.59 | 9.59 | 9.97 | 9.5 | 5.87M |
| April 02, 2026 | 9.83 | 9.97 | 9.97 | 10.15 | 9.59 | 6.66M |
| April 01, 2026 | 10.04 | 9.83 | 9.83 | 10.05 | 9.72 | 3.63M |
| March 31, 2026 | 10.09 | 9.94 | 9.94 | 10.19 | 9.89 | 2.17M |
| March 30, 2026 | 9.91 | 10.04 | 10.04 | 10.05 | 9.75 | 2.54M |
| March 27, 2026 | 9.71 | 10.04 | 10.04 | 10.2 | 9.71 | 4.23M |
| March 26, 2026 | 9.94 | 9.8 | 9.8 | 10.08 | 9.73 | 2.31M |
| March 25, 2026 | 9.9 | 9.93 | 9.93 | 10.02 | 9.83 | 2.6M |
| March 24, 2026 | 9.65 | 9.86 | 9.86 | 9.88 | 9.53 | 3.83M |
| March 23, 2026 | 9.81 | 9.42 | 9.42 | 10.03 | 9.3 | 5.31M |
| March 20, 2026 | 10.21 | 9.99 | 9.99 | 10.31 | 9.92 | 3.95M |
| March 19, 2026 | 10.62 | 10.22 | 10.22 | 10.65 | 10.14 | 4.13M |
| March 18, 2026 | 10.68 | 10.66 | 10.66 | 10.72 | 10.5 | 3.25M |
| March 17, 2026 | 10.79 | 10.67 | 10.67 | 11.04 | 10.67 | 3.95M |
| March 16, 2026 | 10.75 | 10.75 | 10.75 | 10.83 | 10.65 | 3.92M |
| March 13, 2026 | 10.84 | 10.74 | 10.74 | 10.96 | 10.71 | 3.28M |
| March 12, 2026 | 10.99 | 10.84 | 10.84 | 11.06 | 10.8 | 3.13M |
| March 11, 2026 | 11.16 | 10.99 | 10.99 | 11.27 | 10.98 | 3.9M |
| March 10, 2026 | 10.96 | 11.05 | 11.05 | 11.11 | 10.95 | 1.31M |
| March 09, 2026 | 11.08 | 10.92 | 10.92 | 11.11 | 10.78 | 4.83M |
| March 06, 2026 | 11.02 | 11.22 | 11.22 | 11.25 | 10.98 | 3.79M |
| March 05, 2026 | 11.13 | 11.09 | 11.09 | 11.23 | 11 | 2.85M |
| March 04, 2026 | 11.13 | 10.98 | 10.98 | 11.24 | 10.96 | 2.76M |
| March 03, 2026 | 11.52 | 11.15 | 11.15 | 11.65 | 11.15 | 4.72M |
| March 02, 2026 | 11.8 | 11.51 | 11.51 | 11.91 | 11.46 | 5.27M |
| February 27, 2026 | 11.71 | 11.92 | 11.92 | 12.09 | 11.68 | 4.24M |
| February 26, 2026 | 12.08 | 11.77 | 11.77 | 12.1 | 11.73 | 5.03M |
| February 25, 2026 | 12.1 | 12.03 | 12.03 | 12.22 | 11.9 | 5.28M |
| February 24, 2026 | 12.48 | 12.06 | 12.06 | 12.48 | 12.04 | 6.69M |
| February 13, 2026 | 12.29 | 12.42 | 0 | 12.55 | 12.29 | 5.18M |
| February 12, 2026 | 12.3 | 12.36 | 0 | 12.62 | 12.21 | 7.41M |
| February 11, 2026 | 12.17 | 12.32 | 0 | 12.35 | 12.01 | 4.65M |
| February 10, 2026 | 12.18 | 12.19 | 0 | 12.39 | 12.1 | 5.4M |
| February 09, 2026 | 12.05 | 12.18 | 0 | 12.37 | 11.99 | 6.29M |
| February 06, 2026 | 11.97 | 12.05 | 0 | 12.14 | 11.83 | 6.43M |
| February 05, 2026 | 11.67 | 11.86 | 0 | 12.16 | 11.64 | 10.85M |
| February 04, 2026 | 11.03 | 11.73 | 0 | 12.05 | 11.03 | 16.97M |
| February 03, 2026 | 10.98 | 10.99 | 0 | 11.14 | 10.8 | 4.44M |
| February 02, 2026 | 10.98 | 10.69 | 0 | 11.06 | 10.69 | 3.41M |
| January 30, 2026 | 10.96 | 11.03 | 0 | 11.09 | 10.81 | 2.99M |
| January 29, 2026 | 10.84 | 11.02 | 0 | 11.08 | 10.77 | 2.92M |
| January 28, 2026 | 11 | 10.88 | 0 | 11.11 | 10.83 | 3.32M |
| January 27, 2026 | 11.1 | 11.07 | 0 | 11.13 | 10.8 | 3.85M |
| January 26, 2026 | 11.32 | 11.11 | 0 | 11.35 | 11.04 | 3.7M |
| January 23, 2026 | 11.44 | 11.29 | 0 | 11.44 | 11.24 | 3.39M |
| January 22, 2026 | 11.26 | 11.44 | 0 | 11.52 | 11.14 | 5.61M |
| January 21, 2026 | 11.01 | 11.26 | 0 | 11.38 | 10.89 | 5.52M |
| January 20, 2026 | 10.97 | 11.08 | 0 | 11.29 | 10.84 | 4.94M |
| January 19, 2026 | 10.8 | 10.94 | 0 | 10.96 | 10.74 | 2.58M |
| January 16, 2026 | 10.9 | 10.88 | 0 | 10.99 | 10.77 | 3.36M |
| January 15, 2026 | 11.08 | 10.9 | 0 | 11.08 | 10.8 | 3.95M |
| January 14, 2026 | 11.03 | 11.08 | 0 | 11.2 | 10.85 | 6.56M |
| January 13, 2026 | 11.2 | 11.03 | 0 | 11.29 | 11.01 | 4.13M |
| January 12, 2026 | 11.18 | 11.19 | 0 | 11.33 | 11.17 | 4.17M |
| January 09, 2026 | 11.22 | 11.24 | 0 | 11.54 | 11.14 | 4.88M |
| January 08, 2026 | 11.1 | 11.25 | 0 | 11.31 | 11 | 3.77M |
| January 07, 2026 | 11.24 | 11.1 | 0 | 11.32 | 11.05 | 3.31M |
| January 06, 2026 | 11.27 | 11.22 | 0 | 11.41 | 11.13 | 4.09M |
| January 05, 2026 | 11.34 | 11.27 | 0 | 11.45 | 11.23 | 3.51M |
| December 31, 2025 | 11.42 | 11.32 | 0 | 11.56 | 11.11 | 3.72M |