Beijing-Shanghai High-Speed Railway Co., Ltd. (SHA:601816)
China flag China · Delayed Price · Currency is CNY
5.37
+0.10 (1.90%)
Aug 29, 2025, 9:45 AM CST

SHA:601816 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20255.305.325.235.275.27-0.38%142,510,858
Aug 27, 20255.395.405.295.295.29-2.22%163,275,196
Aug 26, 20255.395.415.365.415.410.37%137,476,112
Aug 25, 20255.365.405.355.395.390.75%169,396,346
Aug 22, 20255.345.365.305.355.350.19%165,248,475
Aug 21, 20255.265.355.245.345.341.52%246,578,286
Aug 20, 20255.285.295.195.265.26-0.19%304,786,025
Aug 19, 20255.365.375.265.275.27-1.31%296,558,430
Aug 18, 20255.405.425.345.345.34-0.93%253,367,440
Aug 15, 20255.425.445.395.395.39-0.55%172,186,343
Aug 14, 20255.455.485.415.425.42-0.37%105,155,136
Aug 13, 20255.465.505.435.445.44-0.18%143,512,131
Aug 12, 20255.485.505.455.455.45-0.55%104,894,184
Aug 11, 20255.495.515.455.485.48-103,155,187
Aug 8, 20255.475.505.465.485.480.37%75,712,838
Aug 7, 20255.455.495.445.465.46-82,705,305
Aug 6, 20255.455.475.425.465.460.18%80,428,700
Aug 5, 20255.425.465.405.455.450.55%102,928,135
Aug 4, 20255.395.435.385.425.420.56%65,940,690
Aug 1, 20255.395.425.385.395.39-0.19%86,715,300
Jul 31, 20255.465.475.375.405.40-0.92%175,201,818
Jul 30, 20255.475.515.455.455.45-0.18%146,037,763
Jul 29, 20255.505.515.465.465.46-0.73%130,269,324
Jul 28, 20255.565.575.505.505.50-1.26%185,888,176
Jul 25, 20255.645.655.555.575.57-1.24%157,107,186
Jul 24, 20255.605.665.565.645.640.71%127,928,536
Jul 23, 20255.635.695.595.605.60-0.36%185,024,569
Jul 22, 20255.595.635.555.625.620.54%130,603,663
Jul 21, 20255.555.605.555.595.590.72%109,590,612
Jul 18, 20255.535.565.525.555.550.54%98,835,663
Jul 17, 20255.555.575.515.525.52-0.72%104,478,428
Jul 16, 20255.575.595.555.565.56-68,493,708
Jul 15, 20255.595.595.535.565.56-2.11%111,745,327
Jul 14, 20255.725.765.685.685.56-0.35%127,566,578
Jul 11, 20255.775.845.705.705.58-1.04%168,102,554
Jul 10, 20255.745.795.745.765.640.35%103,960,060
Jul 9, 20255.725.785.715.745.620.53%96,380,636
Jul 8, 20255.715.745.685.715.590.18%90,832,100
Jul 7, 20255.715.725.685.705.58-51,393,400
Jul 4, 20255.715.745.695.705.58-103,862,632
Jul 3, 20255.735.745.695.705.58-0.70%77,475,200
Jul 2, 20255.745.755.705.745.620.17%60,723,550
Jul 1, 20255.755.765.735.735.61-0.35%51,125,082
Jun 30, 20255.795.805.735.755.63-0.52%76,772,885
Jun 27, 20255.855.875.765.785.66-1.20%103,436,475
Jun 26, 20255.795.875.775.855.730.86%103,370,240
Jun 25, 20255.775.835.735.805.680.52%126,333,070
Jun 24, 20255.675.805.665.775.651.41%143,114,245
Jun 23, 20255.745.755.605.695.57-1.39%161,267,308
Jun 20, 20255.715.775.705.775.650.87%170,014,817