Beijing-Shanghai High-Speed Railway Co., Ltd. (SHA:601816)
China · Delayed Price · Currency is CNY 5.14
+0.02 (0.39%)
Nov 20, 2025, 3:00 PM CST
SHA:601816 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 5.13 | 5.16 | 5.12 | 5.14 | 5.14 | 0.39% | 76,956,958 |
| Nov 19, 2025 | 5.17 | 5.18 | 5.12 | 5.12 | 5.12 | -0.78% | 87,288,870 |
| Nov 18, 2025 | 5.20 | 5.20 | 5.15 | 5.16 | 5.16 | -0.96% | 103,749,400 |
| Nov 17, 2025 | 5.24 | 5.25 | 5.19 | 5.21 | 5.21 | -0.57% | 115,485,200 |
| Nov 14, 2025 | 5.26 | 5.28 | 5.24 | 5.24 | 5.24 | -0.38% | 84,901,280 |
| Nov 13, 2025 | 5.29 | 5.29 | 5.24 | 5.26 | 5.26 | -0.38% | 102,538,000 |
| Nov 12, 2025 | 5.29 | 5.36 | 5.27 | 5.28 | 5.28 | 0.19% | 122,272,600 |
| Nov 11, 2025 | 5.29 | 5.29 | 5.25 | 5.27 | 5.27 | -0.38% | 98,433,540 |
| Nov 10, 2025 | 5.22 | 5.30 | 5.21 | 5.29 | 5.29 | 1.54% | 165,855,500 |
| Nov 7, 2025 | 5.21 | 5.22 | 5.19 | 5.21 | 5.21 | - | 66,014,390 |
| Nov 6, 2025 | 5.21 | 5.23 | 5.19 | 5.21 | 5.21 | 0.19% | 86,614,700 |
| Nov 5, 2025 | 5.21 | 5.23 | 5.17 | 5.20 | 5.20 | -0.19% | 87,205,510 |
| Nov 4, 2025 | 5.24 | 5.25 | 5.19 | 5.21 | 5.21 | -0.76% | 112,584,600 |
| Nov 3, 2025 | 5.21 | 5.26 | 5.19 | 5.25 | 5.25 | 1.16% | 114,482,300 |
| Oct 31, 2025 | 5.24 | 5.25 | 5.18 | 5.19 | 5.19 | -0.76% | 138,761,100 |
| Oct 30, 2025 | 5.23 | 5.25 | 5.20 | 5.23 | 5.23 | - | 107,822,800 |
| Oct 29, 2025 | 5.26 | 5.27 | 5.21 | 5.23 | 5.23 | -0.57% | 84,761,900 |
| Oct 28, 2025 | 5.23 | 5.28 | 5.22 | 5.26 | 5.26 | 0.77% | 134,290,900 |
| Oct 27, 2025 | 5.21 | 5.25 | 5.18 | 5.22 | 5.22 | -0.38% | 113,534,600 |
| Oct 24, 2025 | 5.26 | 5.27 | 5.22 | 5.24 | 5.20 | -0.19% | 98,537,920 |
| Oct 23, 2025 | 5.25 | 5.28 | 5.23 | 5.25 | 5.21 | 0.19% | 134,973,600 |
| Oct 22, 2025 | 5.18 | 5.25 | 5.18 | 5.24 | 5.20 | 0.96% | 159,746,200 |
| Oct 21, 2025 | 5.18 | 5.22 | 5.17 | 5.19 | 5.15 | 0.19% | 130,045,800 |
| Oct 20, 2025 | 5.18 | 5.19 | 5.12 | 5.18 | 5.14 | 0.39% | 149,390,400 |
| Oct 17, 2025 | 5.17 | 5.22 | 5.14 | 5.16 | 5.12 | -0.39% | 198,718,300 |
| Oct 16, 2025 | 5.13 | 5.20 | 5.12 | 5.18 | 5.14 | 0.78% | 208,785,700 |
| Oct 15, 2025 | 5.13 | 5.16 | 5.10 | 5.14 | 5.10 | 0.19% | 180,556,700 |
| Oct 14, 2025 | 5.10 | 5.14 | 5.07 | 5.13 | 5.09 | 0.59% | 208,306,800 |
| Oct 13, 2025 | 5.11 | 5.12 | 5.07 | 5.10 | 5.06 | -0.97% | 183,535,900 |
| Oct 10, 2025 | 5.14 | 5.17 | 5.13 | 5.15 | 5.11 | - | 173,680,700 |
| Oct 9, 2025 | 5.14 | 5.16 | 5.10 | 5.15 | 5.11 | 0.39% | 174,317,600 |
| Sep 30, 2025 | 5.20 | 5.21 | 5.13 | 5.13 | 5.09 | -1.72% | 205,565,800 |
| Sep 29, 2025 | 5.20 | 5.23 | 5.12 | 5.22 | 5.18 | 0.38% | 236,776,100 |
| Sep 26, 2025 | 5.22 | 5.23 | 5.18 | 5.20 | 5.16 | -0.38% | 124,853,200 |
| Sep 25, 2025 | 5.24 | 5.25 | 5.19 | 5.22 | 5.18 | -0.38% | 129,796,700 |
| Sep 24, 2025 | 5.23 | 5.31 | 5.22 | 5.24 | 5.20 | 0.38% | 171,859,300 |
| Sep 23, 2025 | 5.16 | 5.24 | 5.14 | 5.22 | 5.18 | 1.16% | 173,965,400 |
| Sep 22, 2025 | 5.20 | 5.21 | 5.16 | 5.16 | 5.12 | -0.77% | 92,620,940 |
| Sep 19, 2025 | 5.23 | 5.23 | 5.15 | 5.20 | 5.16 | -0.57% | 190,213,200 |
| Sep 18, 2025 | 5.28 | 5.29 | 5.20 | 5.23 | 5.19 | -0.95% | 183,055,500 |
| Sep 17, 2025 | 5.28 | 5.30 | 5.24 | 5.28 | 5.24 | - | 142,652,000 |
| Sep 16, 2025 | 5.26 | 5.30 | 5.26 | 5.28 | 5.24 | 0.57% | 124,004,500 |
| Sep 15, 2025 | 5.29 | 5.30 | 5.24 | 5.25 | 5.21 | -0.57% | 143,635,000 |
| Sep 12, 2025 | 5.31 | 5.32 | 5.27 | 5.28 | 5.24 | -0.56% | 140,712,000 |
| Sep 11, 2025 | 5.30 | 5.32 | 5.24 | 5.31 | 5.27 | 0.19% | 186,314,300 |
| Sep 10, 2025 | 5.32 | 5.32 | 5.28 | 5.30 | 5.26 | -0.19% | 97,571,580 |
| Sep 9, 2025 | 5.31 | 5.33 | 5.28 | 5.31 | 5.27 | 0.19% | 108,944,000 |
| Sep 8, 2025 | 5.27 | 5.32 | 5.26 | 5.30 | 5.26 | 0.57% | 151,780,700 |
| Sep 5, 2025 | 5.29 | 5.33 | 5.25 | 5.27 | 5.23 | -0.57% | 145,351,800 |
| Sep 4, 2025 | 5.27 | 5.33 | 5.20 | 5.30 | 5.26 | 0.38% | 223,767,900 |