Beijing-Shanghai High-Speed Railway Co., Ltd. (SHA:601816)
China · Delayed Price · Currency is CNY 5.19
-0.04 (-0.76%)
Oct 31, 2025, 2:45 PM CST
SHA:601816 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5.24 | 5.25 | 5.18 | 5.20 | 5.20 | -0.57% | 96,443,157 |
| Oct 30, 2025 | 5.23 | 5.25 | 5.20 | 5.23 | 5.23 | - | 107,822,821 |
| 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% | 134,290,962 |
| Oct 27, 2025 | 5.21 | 5.25 | 5.18 | 5.22 | 5.22 | -0.38% | 113,534,641 |
| 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% | 134,973,686 |
| 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% | 130,045,806 |
| Oct 20, 2025 | 5.18 | 5.19 | 5.12 | 5.18 | 5.14 | 0.39% | 149,390,417 |
| Oct 17, 2025 | 5.17 | 5.22 | 5.14 | 5.16 | 5.12 | -0.39% | 198,718,358 |
| Oct 16, 2025 | 5.13 | 5.20 | 5.12 | 5.18 | 5.14 | 0.78% | 208,785,799 |
| Oct 15, 2025 | 5.13 | 5.16 | 5.10 | 5.14 | 5.10 | 0.19% | 180,556,769 |
| Oct 14, 2025 | 5.10 | 5.14 | 5.07 | 5.13 | 5.09 | 0.59% | 208,306,818 |
| Oct 13, 2025 | 5.11 | 5.12 | 5.07 | 5.10 | 5.06 | -0.97% | 183,535,992 |
| Oct 10, 2025 | 5.14 | 5.17 | 5.13 | 5.15 | 5.11 | - | 173,680,764 |
| Oct 9, 2025 | 5.14 | 5.16 | 5.10 | 5.15 | 5.11 | 0.39% | 174,317,619 |
| Sep 30, 2025 | 5.20 | 5.21 | 5.13 | 5.13 | 5.09 | -1.72% | 205,565,859 |
| Sep 29, 2025 | 5.20 | 5.23 | 5.12 | 5.22 | 5.18 | 0.38% | 236,776,145 |
| Sep 26, 2025 | 5.22 | 5.23 | 5.18 | 5.20 | 5.16 | -0.38% | 124,853,240 |
| Sep 25, 2025 | 5.24 | 5.25 | 5.19 | 5.22 | 5.18 | -0.38% | 129,796,754 |
| Sep 24, 2025 | 5.23 | 5.31 | 5.22 | 5.24 | 5.20 | 0.38% | 171,859,314 |
| Sep 23, 2025 | 5.16 | 5.24 | 5.14 | 5.22 | 5.18 | 1.16% | 173,965,441 |
| Sep 22, 2025 | 5.20 | 5.21 | 5.16 | 5.16 | 5.12 | -0.77% | 92,620,948 |
| Sep 19, 2025 | 5.23 | 5.23 | 5.15 | 5.20 | 5.16 | -0.57% | 190,213,228 |
| Sep 18, 2025 | 5.28 | 5.29 | 5.20 | 5.23 | 5.19 | -0.95% | 183,055,597 |
| Sep 17, 2025 | 5.28 | 5.30 | 5.24 | 5.28 | 5.24 | - | 142,652,030 |
| Sep 16, 2025 | 5.26 | 5.30 | 5.26 | 5.28 | 5.24 | 0.57% | 124,004,505 |
| Sep 15, 2025 | 5.29 | 5.30 | 5.24 | 5.25 | 5.21 | -0.57% | 143,635,018 |
| Sep 12, 2025 | 5.31 | 5.32 | 5.27 | 5.28 | 5.24 | -0.56% | 140,712,039 |
| Sep 11, 2025 | 5.30 | 5.32 | 5.24 | 5.31 | 5.27 | 0.19% | 186,314,388 |
| Sep 10, 2025 | 5.32 | 5.32 | 5.28 | 5.30 | 5.26 | -0.19% | 97,571,585 |
| Sep 9, 2025 | 5.31 | 5.33 | 5.28 | 5.31 | 5.27 | 0.19% | 108,944,019 |
| 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% | 145,351,887 |
| Sep 4, 2025 | 5.27 | 5.33 | 5.20 | 5.30 | 5.26 | 0.38% | 223,767,992 |
| Sep 3, 2025 | 5.29 | 5.34 | 5.24 | 5.28 | 5.24 | -0.56% | 155,794,673 |
| Sep 2, 2025 | 5.26 | 5.33 | 5.25 | 5.31 | 5.27 | 0.95% | 196,800,928 |
| Sep 1, 2025 | 5.33 | 5.34 | 5.24 | 5.26 | 5.22 | -1.50% | 206,830,012 |
| Aug 29, 2025 | 5.28 | 5.39 | 5.27 | 5.34 | 5.30 | 1.33% | 233,123,064 |
| Aug 28, 2025 | 5.30 | 5.32 | 5.23 | 5.27 | 5.23 | -0.38% | 142,510,858 |
| Aug 27, 2025 | 5.39 | 5.40 | 5.29 | 5.29 | 5.25 | -2.22% | 163,275,196 |
| Aug 26, 2025 | 5.39 | 5.41 | 5.36 | 5.41 | 5.37 | 0.37% | 137,476,112 |
| Aug 25, 2025 | 5.36 | 5.40 | 5.35 | 5.39 | 5.35 | 0.75% | 169,396,346 |
| Aug 22, 2025 | 5.34 | 5.36 | 5.30 | 5.35 | 5.31 | 0.19% | 165,248,475 |
| Aug 21, 2025 | 5.26 | 5.35 | 5.24 | 5.34 | 5.30 | 1.52% | 246,578,286 |
| Aug 20, 2025 | 5.28 | 5.29 | 5.19 | 5.26 | 5.22 | -0.19% | 304,786,025 |
| Aug 19, 2025 | 5.36 | 5.37 | 5.26 | 5.27 | 5.23 | -1.31% | 296,558,430 |
| Aug 18, 2025 | 5.40 | 5.42 | 5.34 | 5.34 | 5.30 | -0.93% | 253,367,440 |
| Aug 15, 2025 | 5.42 | 5.44 | 5.39 | 5.39 | 5.35 | -0.55% | 172,186,343 |