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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.29	12.42	12.42	12.55	12.29	5.18M
February 12, 2026	12.3	12.36	12.36	12.62	12.21	7.41M
February 11, 2026	12.17	12.32	12.32	12.35	12.01	4.65M
February 10, 2026	12.18	12.19	12.19	12.39	12.1	5.4M
February 09, 2026	12.05	12.18	12.18	12.37	11.99	6.29M
February 06, 2026	11.97	12.05	12.05	12.14	11.83	6.43M
February 05, 2026	11.67	11.86	11.86	12.16	11.64	10.85M
February 04, 2026	11.03	11.73	11.73	12.05	11.03	16.97M
February 03, 2026	10.98	10.99	10.99	11.14	10.8	4.44M
February 02, 2026	10.98	10.69	10.69	11.06	10.69	3.41M
January 30, 2026	10.96	11.03	11.03	11.09	10.81	2.99M
January 29, 2026	10.84	11.02	11.02	11.08	10.77	2.92M
January 28, 2026	11	10.88	10.88	11.11	10.83	3.32M
January 27, 2026	11.1	11.07	11.07	11.13	10.8	3.85M
January 26, 2026	11.32	11.11	11.11	11.35	11.04	3.7M
January 23, 2026	11.44	11.29	11.29	11.44	11.24	3.39M
January 22, 2026	11.26	11.44	11.44	11.52	11.14	5.61M
January 21, 2026	11.01	11.26	11.26	11.38	10.89	5.52M
January 20, 2026	10.97	11.08	11.08	11.29	10.84	4.94M
January 19, 2026	10.8	10.94	10.94	10.96	10.74	2.58M
January 16, 2026	10.9	10.88	10.88	10.99	10.77	3.36M
January 15, 2026	11.08	10.9	10.9	11.08	10.8	3.95M
January 14, 2026	11.03	11.08	11.08	11.2	10.85	6.56M
January 13, 2026	11.2	11.03	11.03	11.29	11.01	4.13M
January 12, 2026	11.18	11.19	11.19	11.33	11.17	4.17M
January 09, 2026	11.22	11.24	11.24	11.54	11.14	4.88M
January 08, 2026	11.1	11.25	11.25	11.31	11	3.77M
January 07, 2026	11.24	11.1	11.1	11.32	11.05	3.31M
January 06, 2026	11.27	11.22	11.22	11.41	11.13	4.09M
January 05, 2026	11.34	11.27	11.27	11.45	11.23	3.51M
December 31, 2025	11.42	11.32	11.32	11.56	11.11	3.72M
December 30, 2025	11.39	11.48	11.48	11.7	11.23	4.3M
December 29, 2025	11.51	11.41	11.41	11.53	11.28	3.48M
December 26, 2025	11.76	11.52	11.52	11.8	11.48	3.23M
December 25, 2025	11.49	11.77	11.77	11.89	11.48	5.59M
December 24, 2025	11.42	11.43	11.43	11.55	11.36	2.65M
December 23, 2025	11.69	11.47	11.47	11.72	11.41	3.09M
December 22, 2025	11.58	11.62	11.62	11.83	11.34	4.91M
December 19, 2025	11.23	11.45	11.45	11.59	11.15	4.61M
December 18, 2025	11.33	11.22	11.22	11.48	11.15	5.2M
December 17, 2025	11.9	11.49	11.49	11.96	11.17	7.29M
December 16, 2025	12.08	11.95	11.95	12.14	11.86	5.78M
December 15, 2025	11.29	12.08	12.08	12.18	11.21	9.63M
December 12, 2025	11.51	11.4	11.4	11.63	11.33	4.52M
December 11, 2025	11.45	11.6	11.6	11.82	11.27	6.62M
December 10, 2025	11.27	11.46	11.46	11.58	11.25	4.61M
December 09, 2025	11.34	11.34	11.34	11.4	11.11	2.57M
December 08, 2025	11.27	11.35	11.35	11.59	11.11	4.64M
December 05, 2025	10.9	11.28	11.28	11.33	10.8	3.96M
December 04, 2025	11.01	10.88	10.88	11.08	10.81	2.2M
December 03, 2025	11.18	11	11	11.29	10.98	2.97M
December 02, 2025	11.24	11.21	11.21	11.27	11.02	2.62M
December 01, 2025	11.43	11.28	11.28	11.54	11.23	3.2M
November 28, 2025	11.3	11.43	11.43	11.46	11.25	2.45M
November 27, 2025	11.4	11.36	11.36	11.42	11.2	2.11M
November 26, 2025	11.58	11.3	11.3	11.7	11.28	2.84M
November 25, 2025	11.35	11.49	11.49	11.59	11.25	2.59M
November 24, 2025	11.17	11.33	11.33	11.39	11.09	3.12M
November 21, 2025	11.28	11.07	11.07	11.62	11.04	5.08M
November 20, 2025	11.61	11.47	11.47	11.72	11.34	3.57M

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