Beijing-Shanghai High-Speed Railway Co., Ltd. (SHA:601816)
China · Delayed Price · Currency is CNY 5.18
-0.05 (-0.96%)
Sep 19, 2025, 1:45 PM CST
SHA:601816 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 5.28 | 5.29 | 5.20 | 5.23 | 5.23 | -0.95% | 183,055,597 |
| Sep 17, 2025 | 5.28 | 5.30 | 5.24 | 5.28 | 5.28 | - | 142,652,030 |
| Sep 16, 2025 | 5.26 | 5.30 | 5.26 | 5.28 | 5.28 | 0.57% | 124,004,505 |
| Sep 15, 2025 | 5.29 | 5.30 | 5.24 | 5.25 | 5.25 | -0.57% | 143,635,018 |
| Sep 12, 2025 | 5.31 | 5.32 | 5.27 | 5.28 | 5.28 | -0.56% | 140,712,039 |
| Sep 11, 2025 | 5.30 | 5.32 | 5.24 | 5.31 | 5.31 | 0.19% | 186,314,388 |
| Sep 10, 2025 | 5.32 | 5.32 | 5.28 | 5.30 | 5.30 | -0.19% | 97,571,585 |
| Sep 9, 2025 | 5.31 | 5.33 | 5.28 | 5.31 | 5.31 | 0.19% | 108,944,019 |
| Sep 8, 2025 | 5.27 | 5.32 | 5.26 | 5.30 | 5.30 | 0.57% | 151,780,700 |
| Sep 5, 2025 | 5.29 | 5.33 | 5.25 | 5.27 | 5.27 | -0.57% | 145,351,887 |
| Sep 4, 2025 | 5.27 | 5.33 | 5.20 | 5.30 | 5.30 | 0.38% | 223,767,992 |
| Sep 3, 2025 | 5.29 | 5.34 | 5.24 | 5.28 | 5.28 | -0.56% | 155,794,673 |
| Sep 2, 2025 | 5.26 | 5.33 | 5.25 | 5.31 | 5.31 | 0.95% | 196,800,928 |
| Sep 1, 2025 | 5.33 | 5.34 | 5.24 | 5.26 | 5.26 | -1.50% | 206,830,012 |
| Aug 29, 2025 | 5.28 | 5.39 | 5.27 | 5.34 | 5.34 | 1.33% | 233,123,064 |
| Aug 28, 2025 | 5.30 | 5.32 | 5.23 | 5.27 | 5.27 | -0.38% | 142,510,858 |
| Aug 27, 2025 | 5.39 | 5.40 | 5.29 | 5.29 | 5.29 | -2.22% | 163,275,196 |
| Aug 26, 2025 | 5.39 | 5.41 | 5.36 | 5.41 | 5.41 | 0.37% | 137,476,112 |
| Aug 25, 2025 | 5.36 | 5.40 | 5.35 | 5.39 | 5.39 | 0.75% | 169,396,346 |
| Aug 22, 2025 | 5.34 | 5.36 | 5.30 | 5.35 | 5.35 | 0.19% | 165,248,475 |
| Aug 21, 2025 | 5.26 | 5.35 | 5.24 | 5.34 | 5.34 | 1.52% | 246,578,286 |
| Aug 20, 2025 | 5.28 | 5.29 | 5.19 | 5.26 | 5.26 | -0.19% | 304,786,025 |
| Aug 19, 2025 | 5.36 | 5.37 | 5.26 | 5.27 | 5.27 | -1.31% | 296,558,430 |
| Aug 18, 2025 | 5.40 | 5.42 | 5.34 | 5.34 | 5.34 | -0.93% | 253,367,440 |
| Aug 15, 2025 | 5.42 | 5.44 | 5.39 | 5.39 | 5.39 | -0.55% | 172,186,343 |
| Aug 14, 2025 | 5.45 | 5.48 | 5.41 | 5.42 | 5.42 | -0.37% | 105,155,136 |
| Aug 13, 2025 | 5.46 | 5.50 | 5.43 | 5.44 | 5.44 | -0.18% | 143,512,131 |
| Aug 12, 2025 | 5.48 | 5.50 | 5.45 | 5.45 | 5.45 | -0.55% | 104,894,184 |
| Aug 11, 2025 | 5.49 | 5.51 | 5.45 | 5.48 | 5.48 | - | 103,155,187 |
| Aug 8, 2025 | 5.47 | 5.50 | 5.46 | 5.48 | 5.48 | 0.37% | 75,712,838 |
| Aug 7, 2025 | 5.45 | 5.49 | 5.44 | 5.46 | 5.46 | - | 82,705,305 |
| Aug 6, 2025 | 5.45 | 5.47 | 5.42 | 5.46 | 5.46 | 0.18% | 80,428,700 |
| Aug 5, 2025 | 5.42 | 5.46 | 5.40 | 5.45 | 5.45 | 0.55% | 102,928,135 |
| Aug 4, 2025 | 5.39 | 5.43 | 5.38 | 5.42 | 5.42 | 0.56% | 65,940,690 |
| Aug 1, 2025 | 5.39 | 5.42 | 5.38 | 5.39 | 5.39 | -0.19% | 86,715,300 |
| Jul 31, 2025 | 5.46 | 5.47 | 5.37 | 5.40 | 5.40 | -0.92% | 175,201,818 |
| Jul 30, 2025 | 5.47 | 5.51 | 5.45 | 5.45 | 5.45 | -0.18% | 146,037,763 |
| Jul 29, 2025 | 5.50 | 5.51 | 5.46 | 5.46 | 5.46 | -0.73% | 130,269,324 |
| Jul 28, 2025 | 5.56 | 5.57 | 5.50 | 5.50 | 5.50 | -1.26% | 185,888,176 |
| Jul 25, 2025 | 5.64 | 5.65 | 5.55 | 5.57 | 5.57 | -1.24% | 157,107,186 |
| Jul 24, 2025 | 5.60 | 5.66 | 5.56 | 5.64 | 5.64 | 0.71% | 127,928,536 |
| Jul 23, 2025 | 5.63 | 5.69 | 5.59 | 5.60 | 5.60 | -0.36% | 185,024,569 |
| Jul 22, 2025 | 5.59 | 5.63 | 5.55 | 5.62 | 5.62 | 0.54% | 130,603,663 |
| Jul 21, 2025 | 5.55 | 5.60 | 5.55 | 5.59 | 5.59 | 0.72% | 109,590,612 |
| Jul 18, 2025 | 5.53 | 5.56 | 5.52 | 5.55 | 5.55 | 0.54% | 98,835,663 |
| Jul 17, 2025 | 5.55 | 5.57 | 5.51 | 5.52 | 5.52 | -0.72% | 104,478,428 |
| Jul 16, 2025 | 5.57 | 5.59 | 5.55 | 5.56 | 5.56 | - | 68,493,708 |
| Jul 15, 2025 | 5.59 | 5.59 | 5.53 | 5.56 | 5.56 | -2.11% | 111,745,327 |
| Jul 14, 2025 | 5.72 | 5.76 | 5.68 | 5.68 | 5.56 | -0.35% | 127,566,578 |
| Jul 11, 2025 | 5.77 | 5.84 | 5.70 | 5.70 | 5.58 | -1.04% | 168,102,554 |