Guangzhou Baiyun International Airport
白云机场 SH600004 Forward-adjusted MAIN R Margin-eligible · 2016-12-12
7.76
+0.15
(+1.97%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.65
High
7.78
Low
7.61
Prev close
7.61
Amplitude
2.23%
Volume
9.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.64
MA10
7.64
MA20
7.72
MA60
7.63
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.65 | 7.78 | 7.61 | 7.76 | 10M |
| 2 | 2026-09-29 | 7.61 | 7.68 | 7.59 | 7.61 | 6M |
| 3 | 2026-09-28 | 7.61 | 7.65 | 7.55 | 7.62 | 9M |
| 4 | 2026-09-24 | 7.62 | 7.65 | 7.54 | 7.58 | 8M |
| 5 | 2026-09-23 | 7.64 | 7.70 | 7.62 | 7.63 | 5M |
| 6 | 2026-09-22 | 7.68 | 7.70 | 7.63 | 7.65 | 5M |
| 7 | 2026-09-21 | 7.64 | 7.72 | 7.60 | 7.68 | 7M |
| 8 | 2026-09-18 | 7.60 | 7.66 | 7.59 | 7.63 | 6M |
| 9 | 2026-09-17 | 7.65 | 7.67 | 7.59 | 7.60 | 6M |
| 10 | 2026-09-16 | 7.71 | 7.74 | 7.60 | 7.66 | 8M |
| 11 | 2026-09-15 | 7.73 | 7.78 | 7.68 | 7.72 | 6M |
| 12 | 2026-09-14 | 7.71 | 7.79 | 7.70 | 7.76 | 7M |
52W
Data range
6.90
26.8%
10.13
High/low over the last 250 trading days, and where the price sits.
← Stocks