Beijing-Shanghai High-Speed Railway Co., Ltd. (SHA:601816)
China · Delayed Price · Currency is CNY 5.48
+0.02 (0.37%)
Aug 8, 2025, 2:45 PM CST
SHA:601816 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 5.74 | 5.79 | 5.74 | 5.76 | 5.64 | 0.35% | 103,960,060 |
| Jul 9, 2025 | 5.72 | 5.78 | 5.71 | 5.74 | 5.62 | 0.53% | 96,380,636 |
| Jul 8, 2025 | 5.71 | 5.74 | 5.68 | 5.71 | 5.59 | 0.18% | 90,832,100 |
| Jul 7, 2025 | 5.71 | 5.72 | 5.68 | 5.70 | 5.58 | - | 51,393,400 |
| Jul 4, 2025 | 5.71 | 5.74 | 5.69 | 5.70 | 5.58 | - | 103,862,632 |
| Jul 3, 2025 | 5.73 | 5.74 | 5.69 | 5.70 | 5.58 | -0.70% | 77,475,200 |
| Jul 2, 2025 | 5.74 | 5.75 | 5.70 | 5.74 | 5.62 | 0.17% | 60,723,550 |
| Jul 1, 2025 | 5.75 | 5.76 | 5.73 | 5.73 | 5.61 | -0.35% | 51,125,082 |
| Jun 30, 2025 | 5.79 | 5.80 | 5.73 | 5.75 | 5.63 | -0.52% | 76,772,885 |
| Jun 27, 2025 | 5.85 | 5.87 | 5.76 | 5.78 | 5.66 | -1.20% | 103,436,475 |
| Jun 26, 2025 | 5.79 | 5.87 | 5.77 | 5.85 | 5.73 | 0.86% | 103,370,240 |
| Jun 25, 2025 | 5.77 | 5.83 | 5.73 | 5.80 | 5.68 | 0.52% | 126,333,070 |
| Jun 24, 2025 | 5.67 | 5.80 | 5.66 | 5.77 | 5.65 | 1.41% | 143,114,245 |
| Jun 23, 2025 | 5.74 | 5.75 | 5.60 | 5.69 | 5.57 | -1.39% | 161,267,308 |
| Jun 20, 2025 | 5.71 | 5.77 | 5.70 | 5.77 | 5.65 | 0.87% | 170,014,817 |
| Jun 19, 2025 | 5.72 | 5.74 | 5.68 | 5.72 | 5.60 | - | 77,770,582 |
| Jun 18, 2025 | 5.75 | 5.77 | 5.72 | 5.72 | 5.60 | -0.69% | 56,025,733 |
| Jun 17, 2025 | 5.75 | 5.77 | 5.71 | 5.76 | 5.64 | 0.17% | 64,096,800 |
| Jun 16, 2025 | 5.74 | 5.77 | 5.70 | 5.75 | 5.63 | 0.17% | 60,682,206 |
| Jun 13, 2025 | 5.71 | 5.75 | 5.69 | 5.74 | 5.62 | 0.35% | 94,247,620 |
| Jun 12, 2025 | 5.72 | 5.73 | 5.66 | 5.72 | 5.60 | - | 74,799,936 |
| Jun 11, 2025 | 5.72 | 5.78 | 5.70 | 5.72 | 5.60 | 0.18% | 87,287,988 |
| Jun 10, 2025 | 5.79 | 5.82 | 5.71 | 5.71 | 5.59 | -1.21% | 93,053,048 |
| Jun 9, 2025 | 5.81 | 5.84 | 5.77 | 5.78 | 5.66 | -0.52% | 79,671,282 |
| Jun 6, 2025 | 5.79 | 5.84 | 5.78 | 5.81 | 5.69 | 0.52% | 62,585,356 |
| Jun 5, 2025 | 5.79 | 5.81 | 5.77 | 5.78 | 5.66 | - | 48,103,504 |
| Jun 4, 2025 | 5.87 | 5.88 | 5.78 | 5.78 | 5.66 | -1.70% | 95,433,102 |
| Jun 3, 2025 | 5.86 | 5.89 | 5.82 | 5.88 | 5.76 | 0.34% | 53,466,436 |
| May 30, 2025 | 5.91 | 5.94 | 5.85 | 5.86 | 5.74 | -0.68% | 72,779,758 |
| May 29, 2025 | 5.89 | 5.95 | 5.85 | 5.90 | 5.78 | 0.34% | 62,185,059 |