Shanghai - Delayed Quote CNY

AIRPORT (600463.SS)

11.75
-1.31
(-10.03%)
At close: 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 23, 202512.3512.9511.7511.7511.7544,357,483
May 22, 202513.5014.3411.8013.0613.0664,528,515
May 21, 202513.0413.0413.0413.0413.045,467,787
May 20, 202510.9911.8510.9211.8511.8523,448,072
May 19, 202510.3810.7710.0710.7710.7712,538,800
May 16, 20259.789.889.769.799.792,944,900
May 15, 20259.729.999.719.809.803,842,200
May 14, 20259.849.869.619.769.763,517,400
May 13, 20259.929.929.739.809.803,901,700
May 12, 202510.2910.359.789.879.876,624,500
May 9, 202510.1310.3610.0110.2410.248,775,500
May 8, 20259.5210.289.5210.1110.1111,353,900
May 7, 20259.569.739.449.609.608,301,900
May 6, 20259.429.569.179.509.5010,316,440
Apr 30, 20258.759.348.669.349.346,568,039
Apr 29, 20258.178.658.138.498.494,263,999
Apr 28, 20258.588.588.148.188.183,043,800
Apr 25, 20258.658.848.568.608.602,302,500
Apr 24, 20258.848.878.598.638.632,947,100
Apr 23, 20258.919.028.808.808.803,159,300
Apr 22, 20258.788.958.708.898.893,430,200
Apr 21, 20258.658.778.498.718.712,147,400
Apr 18, 20258.518.688.418.638.632,419,800
Apr 17, 20258.468.778.388.588.583,179,600
Apr 16, 20258.608.658.258.468.462,326,300
Apr 15, 20258.758.838.588.638.632,975,600
Apr 14, 20258.858.988.678.818.813,731,101
Apr 11, 20258.638.828.608.748.744,148,200
Apr 10, 20258.548.948.438.708.705,626,600
Apr 9, 20258.088.427.408.408.406,384,101
Apr 8, 20258.228.407.718.098.094,587,300
Apr 7, 20259.119.118.408.408.402,626,700
Apr 3, 20259.239.409.119.339.332,194,800
Apr 2, 20259.339.389.209.269.261,850,800
Apr 1, 20259.099.329.099.289.281,855,600
Mar 31, 20259.089.228.959.099.091,834,601
Mar 28, 20259.359.359.199.209.201,718,700
Mar 27, 20259.459.599.279.359.352,587,400
Mar 26, 20259.159.649.159.459.452,639,500
Mar 25, 20259.319.399.189.299.292,118,700
Mar 24, 20259.789.859.199.339.333,513,200
Mar 21, 20259.909.929.669.719.712,704,500
Mar 20, 202510.0210.109.869.909.902,662,600
Mar 19, 20259.9610.099.8810.0210.022,390,701
Mar 18, 20259.9610.019.859.979.972,220,001
Mar 17, 202510.0710.089.889.959.952,897,000
Mar 14, 20259.6910.029.6110.0010.004,168,699
Mar 13, 202510.1410.149.599.689.686,888,000
Mar 12, 202510.3810.4910.1010.1810.186,227,600
Mar 11, 202510.1410.359.9910.3510.355,493,408
Mar 10, 202510.2310.3610.1510.2110.214,293,601
Mar 7, 202510.3610.4610.1010.2710.275,039,101
Mar 6, 202510.2610.4710.2010.3910.394,855,501
Mar 5, 202510.4210.4310.0210.3310.334,737,400
Mar 4, 202510.1810.4410.1810.4210.422,858,600
Mar 3, 202510.1810.5910.1510.2910.295,945,845
Feb 28, 202510.3110.4510.1010.1010.103,627,808
Feb 27, 202510.4710.6210.3110.4010.403,018,301
Feb 26, 202510.4010.6110.3910.5210.524,753,145
Feb 25, 202510.3510.6710.3010.3910.396,179,300
Feb 24, 202510.7110.7510.3410.4010.406,620,700
Feb 21, 202510.4010.7310.2510.6110.615,399,900
Feb 20, 202510.5310.6910.3110.4910.496,067,200
Feb 19, 202510.6411.0910.4810.6010.609,015,300
Feb 18, 202510.4710.7410.2110.7010.709,297,500
Feb 17, 20259.9710.839.9510.5310.5310,457,100
Feb 14, 202510.0010.139.849.919.912,954,900
Feb 13, 20259.9810.269.9110.0610.064,788,557
Feb 12, 202510.0210.179.8210.0510.054,563,060
Feb 11, 202510.1610.389.919.999.995,502,278
Feb 10, 20259.7810.279.6710.1910.195,829,398
Feb 7, 20259.649.889.519.789.786,030,300
Feb 6, 20259.469.729.319.639.634,592,260
Feb 5, 20259.409.569.209.469.464,837,901
Jan 27, 20259.559.649.219.219.216,545,800
Jan 24, 20259.989.989.379.489.489,477,300
Jan 23, 20258.999.838.999.839.836,444,485
Jan 22, 20259.249.248.908.948.943,781,040
Jan 21, 20259.659.709.249.279.274,816,425
Jan 20, 20259.319.589.059.559.555,011,601
Jan 17, 20259.469.479.189.309.303,216,600
Jan 16, 20259.439.709.379.479.474,791,700
Jan 15, 20259.509.659.389.429.423,507,800
Jan 14, 20259.459.579.259.519.513,441,290
Jan 13, 20259.139.388.859.279.273,402,300
Jan 10, 20259.699.769.179.179.173,438,400
Jan 9, 20259.539.889.489.729.724,390,382
Jan 8, 20259.639.769.399.549.543,315,000
Jan 7, 20259.269.699.229.639.633,743,100
Jan 6, 20259.219.448.939.279.273,146,740
Jan 3, 20259.859.939.339.389.383,796,300
Jan 2, 20259.9110.229.699.839.833,816,700
Dec 31, 202410.2210.259.919.939.932,635,900
Dec 30, 202410.5410.5510.0710.1210.123,870,900
Dec 27, 202410.4810.7710.3210.5410.545,913,100
Dec 26, 202410.0010.449.9810.3510.354,881,911
Dec 25, 202410.4610.469.9010.0310.033,842,010
Dec 24, 202410.5010.5010.1510.4510.453,601,600
Dec 23, 202411.0511.0510.2910.3410.345,410,500
Dec 20, 202411.0211.2010.9511.0611.063,265,300
Dec 19, 202410.9611.1910.8911.0211.023,324,200
Dec 18, 202411.2811.4611.0411.1011.104,591,800
Dec 17, 202411.7311.7811.2111.2811.286,098,200
Dec 16, 202411.7111.9011.5911.7411.743,898,440
Dec 13, 202412.2912.3411.6811.7111.717,161,002
Dec 12, 202412.3512.5012.1912.3412.345,739,000
Dec 11, 202412.2312.5612.0512.4112.418,172,700
Dec 10, 202413.1613.1612.6312.6612.665,830,920
Dec 9, 202413.0513.1112.3412.5912.598,323,200
Dec 6, 202412.9013.2412.8013.1413.147,371,300
Dec 5, 202412.3512.8612.3012.8212.824,919,300
Dec 4, 202413.2313.2312.5812.6412.649,439,900
Dec 3, 202412.8913.5612.7813.4213.4212,139,000
Dec 2, 202412.9113.0112.6712.9212.928,478,940
Nov 29, 202413.2213.5512.7713.0213.0213,199,540
Nov 28, 202413.2013.8513.0213.4513.4518,199,961
Nov 27, 202413.2013.2612.1712.8012.8013,470,187
Nov 26, 202412.5613.7012.5413.5213.5219,346,645
Nov 25, 202412.3013.0512.1312.7012.709,327,940
Nov 22, 202412.6212.7112.2312.2612.264,909,040
Nov 21, 202412.4312.7612.3212.6312.634,996,893
Nov 20, 202411.9512.5311.8512.5012.507,383,100
Nov 19, 202411.6611.9511.5011.9411.947,105,740
Nov 18, 202412.2712.3711.5511.6611.668,163,500
Nov 15, 202412.7213.0312.1912.2712.278,025,300
Nov 14, 202413.0313.2012.6112.8312.8310,595,093
Nov 13, 202412.8013.0712.5212.9512.958,979,502
Nov 12, 202413.4913.6012.5812.8212.8214,586,414
Nov 11, 202413.0513.5012.8513.4713.4712,501,200
Nov 8, 202413.5013.5512.9213.0513.0514,708,581
Nov 7, 202413.1513.7513.1213.5413.5411,906,202
Nov 6, 202413.3513.6013.0613.4213.4211,499,100
Nov 5, 202413.0313.6213.0013.5313.5311,812,102
Nov 4, 202413.0013.2312.6513.1013.1012,104,760
Nov 1, 202414.6014.7613.2813.2813.2815,495,402
Oct 31, 202414.4015.4014.1114.7614.7617,898,497
Oct 30, 202414.6014.8014.0414.5414.5417,439,853
Oct 29, 202415.8016.0015.0015.1015.1026,610,074
Oct 28, 202416.0017.0615.6116.5016.5038,020,323
Oct 25, 202414.9015.5114.5915.5115.518,011,816
Oct 24, 202413.5414.4913.2714.1014.1024,197,460
Oct 23, 202413.0714.2012.8313.5113.5122,767,600
Oct 22, 202413.5014.2112.7113.3413.3432,518,260
Oct 21, 202411.7312.9311.5112.9312.9318,127,863
Oct 18, 202411.7312.0511.2211.7511.7522,102,301
Oct 17, 202411.5712.3411.0112.0612.0628,479,986
Oct 16, 202411.2911.5511.0011.5011.5020,136,500
Oct 15, 202410.8011.4410.4811.0011.0020,113,242
Oct 14, 202410.2710.9410.1810.8010.8015,842,785
Oct 11, 202410.1010.559.9910.1510.1513,690,500
Oct 10, 202410.1010.379.6310.1010.1017,474,885
Oct 9, 202411.2111.3010.6510.6510.6514,125,364
Oct 8, 202413.4713.5111.5411.8311.8337,619,083
Sep 30, 202411.6212.6811.1212.4112.4137,407,278
Sep 27, 202411.5811.8711.3011.5611.5631,568,483
Sep 26, 20249.6810.849.6810.8410.8424,511,081
Sep 25, 20249.8010.539.809.859.8524,793,938
Sep 24, 20249.7010.379.359.849.8421,975,338
Sep 23, 20249.559.879.229.609.6018,521,437
Sep 20, 20249.5010.109.2910.0210.0225,476,077
Sep 19, 20249.2710.159.279.569.5628,511,797
Sep 18, 20249.1010.768.8010.3010.3036,875,258
Sep 13, 20249.019.789.009.789.7823,474,549
Sep 12, 20248.198.898.128.898.899,448,600
Sep 11, 20248.078.207.908.088.082,507,700
Sep 10, 20248.508.528.058.058.054,452,001
Sep 9, 20248.048.497.878.398.396,052,500
Sep 6, 20248.068.208.008.088.082,965,600
Sep 5, 20248.628.657.998.048.044,882,400
Sep 4, 20248.088.558.088.168.166,378,500
Sep 3, 20247.738.207.728.078.075,139,100
Sep 2, 20247.937.997.787.837.833,915,500
Aug 30, 20247.808.287.668.008.006,448,245
Aug 29, 20247.918.187.707.957.956,418,101
Aug 28, 20247.988.107.818.008.005,083,001
Aug 27, 20248.488.937.948.278.279,112,314
Aug 26, 20247.878.617.518.578.579,121,200
Aug 23, 20247.938.007.787.887.882,638,500
Aug 22, 20248.198.267.928.008.002,796,400
Aug 21, 20248.078.147.938.098.094,285,800
Aug 20, 20248.368.498.048.058.054,761,600
Aug 19, 20248.748.858.288.448.447,349,920
Aug 16, 20248.619.078.618.948.948,189,900
Aug 15, 20248.548.738.428.688.683,260,380
Aug 14, 20248.618.688.508.548.542,058,480
Aug 13, 20248.548.628.378.628.622,498,500
Aug 12, 20248.988.988.448.548.544,239,548
Aug 9, 20248.809.078.708.808.804,261,148
Aug 8, 20249.099.598.748.898.898,109,100
Aug 7, 20249.279.359.009.169.166,317,200
Aug 6, 20248.999.558.909.229.229,721,200
Aug 5, 20249.119.528.788.868.8610,538,387
Aug 2, 20249.209.809.109.439.4310,945,414
Aug 1, 20248.949.368.949.209.2010,482,362
Jul 31, 20248.709.568.489.049.0420,134,200
Jul 30, 20248.358.698.238.698.6915,090,959
Jul 29, 20247.267.907.177.907.906,456,148
Jul 26, 20247.137.257.107.187.18970,100
Jul 25, 20247.047.237.027.137.131,391,600
Jul 24, 20247.267.457.107.127.122,179,734
Jul 23, 20247.317.587.317.377.372,783,177
Jul 22, 20247.227.357.197.307.301,445,500
Jul 19, 20247.207.367.167.237.231,673,200
Jul 18, 20247.187.247.007.217.211,687,177
Jul 17, 20247.247.327.147.187.181,771,229
Jul 16, 20247.297.357.127.207.201,901,929
Jul 15, 20247.777.777.167.277.275,003,000
Jul 12, 20247.697.967.647.777.772,289,300
Jul 11, 20247.557.717.537.657.652,151,600
Jul 10, 20247.307.627.307.467.462,037,300
Jul 9, 20247.607.697.157.557.553,261,300
Jul 8, 20247.767.797.607.627.621,735,600
Jul 5, 20247.667.667.667.667.66-
Jul 4, 20248.058.067.567.667.663,472,200
Jul 3, 20248.048.147.958.078.072,755,800
Jul 2, 20247.748.457.748.048.044,738,500
Jul 1, 20247.667.917.567.897.892,982,700
Jun 28, 20247.507.747.447.617.611,944,400
Jun 27, 20247.717.887.507.557.552,251,300
Jun 26, 20247.657.757.527.727.722,014,400
Jun 25, 20247.527.767.477.647.643,061,200
Jun 24, 20247.887.887.457.497.493,436,800
Jun 21, 20247.798.087.797.947.942,361,600
Jun 20, 20248.108.167.797.877.873,029,900
Jun 19, 20248.308.348.108.138.132,442,800
Jun 18, 20248.598.678.218.258.253,925,600
Jun 17, 20248.168.788.158.508.506,111,500
Jun 14, 20247.928.567.918.328.326,301,600
Jun 13, 20248.118.177.767.977.973,849,100
Jun 12, 20247.738.257.738.088.084,781,900
Jun 11, 20247.607.817.417.807.803,628,900
Jun 7, 20247.367.757.367.737.734,931,900
Jun 6, 20247.677.787.117.297.297,633,000
Jun 5, 20247.907.907.627.747.744,027,300
Jun 4, 20247.918.027.707.947.943,805,600
Jun 3, 20248.208.247.937.987.983,975,000
May 31, 20248.368.408.228.248.242,662,400
May 30, 20248.538.538.258.298.293,705,400
May 29, 20248.498.738.428.528.524,901,700
May 28, 20248.808.878.408.478.475,124,400
May 27, 20248.738.788.428.678.676,004,200
May 24, 20249.089.178.648.688.688,927,300
May 23, 20249.319.449.039.089.0811,985,401

Related Tickers

1949.T Sumitomo Densetsu Co.,Ltd.
5,920.00
+2.25%
 
5923.T TAKADAKIKO (Steel Construction) CO.,LTD.
1,053.00
+1.64%
 
CCCL.BO Consolidated Construction Consortium Limited
21.09
+0.96%
 
1884.T THE NIPPON ROAD Co., Ltd.
2,517.00
+0.16%
 
GPTINFRA.NS GPT Infraprojects Limited
141.74
+1.39%
 
2068.HK China Aluminum International Engineering Corporation Limited
1.870
-0.53%
 
RVNL.NS Rail Vikas Nigam Limited
398.65
-1.54%