Beijing-Shanghai High-Speed Railway Co., Ltd. (SHA:601816)
China · Delayed Price · Currency is CNY 4.870
-0.090 (-1.81%)
Aug 21, 2026, 3:00 PM CST
SHA:601816 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.96 | 4.98 | 4.86 | 4.87 | 4.87 | -1.81% | 96,461,923 |
| Aug 20, 2026 | 4.95 | 5.02 | 4.94 | 4.96 | 4.96 | 0.20% | 121,875,075 |
| Aug 19, 2026 | 4.93 | 5.00 | 4.90 | 4.95 | 4.95 | 1.02% | 166,205,807 |
| Aug 18, 2026 | 4.87 | 4.92 | 4.82 | 4.90 | 4.90 | 0.41% | 152,167,000 |
| Aug 17, 2026 | 4.90 | 4.91 | 4.84 | 4.88 | 4.88 | -0.41% | 111,238,200 |
| Aug 14, 2026 | 4.97 | 4.97 | 4.90 | 4.90 | 4.90 | -1.41% | 90,195,788 |
| Aug 13, 2026 | 5.00 | 5.02 | 4.94 | 4.97 | 4.97 | -0.80% | 108,441,631 |
| Aug 12, 2026 | 5.05 | 5.08 | 4.99 | 5.01 | 5.01 | -0.60% | 118,870,791 |
| Aug 11, 2026 | 5.02 | 5.08 | 5.02 | 5.04 | 5.04 | 0.71% | 132,377,933 |
| Aug 10, 2026 | 5.05 | 5.14 | 5.03 | 5.10 | 5.00 | 1.19% | 141,103,505 |
| Aug 7, 2026 | 5.07 | 5.09 | 5.01 | 5.04 | 4.95 | -0.79% | 132,615,123 |
| Aug 6, 2026 | 5.09 | 5.11 | 5.02 | 5.08 | 4.98 | 0.20% | 120,783,252 |
| Aug 5, 2026 | 5.18 | 5.20 | 5.05 | 5.07 | 4.98 | -1.55% | 193,837,585 |
| Aug 4, 2026 | 5.21 | 5.23 | 5.14 | 5.15 | 5.05 | -1.34% | 161,496,246 |
| Aug 3, 2026 | 5.14 | 5.23 | 5.12 | 5.22 | 5.12 | 1.75% | 200,334,342 |
| Jul 31, 2026 | 5.16 | 5.17 | 5.05 | 5.13 | 5.03 | -1.54% | 261,039,548 |
| Jul 30, 2026 | 5.11 | 5.21 | 5.10 | 5.21 | 5.11 | 1.76% | 213,437,303 |
| Jul 29, 2026 | 5.08 | 5.15 | 5.07 | 5.12 | 5.02 | 0.79% | 218,608,013 |
| Jul 28, 2026 | 5.02 | 5.09 | 4.98 | 5.08 | 4.98 | 1.80% | 206,964,893 |
| Jul 27, 2026 | 5.02 | 5.06 | 4.99 | 4.99 | 4.90 | -0.60% | 140,951,458 |
| Jul 24, 2026 | 5.05 | 5.07 | 5.00 | 5.02 | 4.93 | -0.40% | 139,172,333 |
| Jul 23, 2026 | 4.99 | 5.05 | 4.98 | 5.04 | 4.95 | 0.60% | 137,440,994 |
| Jul 22, 2026 | 4.94 | 5.02 | 4.90 | 5.01 | 4.92 | 1.42% | 203,495,558 |
| Jul 21, 2026 | 4.93 | 5.03 | 4.93 | 4.94 | 4.85 | - | 346,828,148 |
| Jul 20, 2026 | 4.81 | 4.95 | 4.80 | 4.94 | 4.85 | 2.49% | 252,920,832 |
| Jul 17, 2026 | 4.73 | 4.86 | 4.72 | 4.82 | 4.73 | 1.69% | 313,984,714 |
| Jul 16, 2026 | 4.78 | 4.80 | 4.72 | 4.74 | 4.65 | -0.63% | 130,227,368 |
| Jul 15, 2026 | 4.69 | 4.78 | 4.68 | 4.77 | 4.68 | 1.06% | 170,678,469 |
| Jul 14, 2026 | 4.66 | 4.72 | 4.64 | 4.72 | 4.63 | 0.85% | 162,101,140 |
| Jul 13, 2026 | 4.65 | 4.69 | 4.64 | 4.68 | 4.59 | 0.43% | 126,127,441 |
| Jul 10, 2026 | 4.62 | 4.67 | 4.58 | 4.66 | 4.57 | 0.87% | 142,829,243 |
| Jul 9, 2026 | 4.64 | 4.67 | 4.60 | 4.62 | 4.53 | -0.86% | 160,793,880 |
| Jul 8, 2026 | 4.63 | 4.69 | 4.61 | 4.66 | 4.57 | 0.43% | 112,861,814 |
| Jul 7, 2026 | 4.64 | 4.66 | 4.59 | 4.64 | 4.55 | -0.22% | 123,578,990 |
| Jul 6, 2026 | 4.62 | 4.66 | 4.56 | 4.65 | 4.56 | 0.43% | 155,809,600 |
| Jul 3, 2026 | 4.57 | 4.66 | 4.56 | 4.63 | 4.54 | 1.09% | 194,352,815 |
| Jul 2, 2026 | 4.55 | 4.60 | 4.51 | 4.58 | 4.49 | 0.88% | 179,526,159 |
| Jul 1, 2026 | 4.52 | 4.57 | 4.48 | 4.54 | 4.46 | 0.22% | 116,462,125 |
| Jun 30, 2026 | 4.59 | 4.60 | 4.49 | 4.53 | 4.45 | -1.74% | 198,764,299 |
| Jun 29, 2026 | 4.50 | 4.63 | 4.43 | 4.61 | 4.52 | 1.77% | 237,223,525 |
| Jun 26, 2026 | 4.57 | 4.61 | 4.52 | 4.53 | 4.45 | -1.09% | 160,743,862 |
| Jun 25, 2026 | 4.53 | 4.61 | 4.52 | 4.58 | 4.49 | 0.88% | 179,156,402 |
| Jun 24, 2026 | 4.62 | 4.68 | 4.53 | 4.54 | 4.46 | -2.16% | 178,702,626 |
| Jun 23, 2026 | 4.64 | 4.72 | 4.62 | 4.64 | 4.55 | - | 204,376,225 |
| Jun 22, 2026 | 4.57 | 4.66 | 4.52 | 4.64 | 4.55 | 1.09% | 220,175,799 |
| Jun 18, 2026 | 4.71 | 4.72 | 4.58 | 4.59 | 4.50 | -2.96% | 287,217,000 |
| Jun 17, 2026 | 4.75 | 4.80 | 4.71 | 4.73 | 4.64 | -0.42% | 225,487,500 |
| Jun 16, 2026 | 4.86 | 4.87 | 4.73 | 4.75 | 4.66 | -2.46% | 354,397,100 |
| Jun 15, 2026 | 4.96 | 4.97 | 4.85 | 4.87 | 4.78 | -2.60% | 379,136,200 |
| Jun 12, 2026 | 4.97 | 5.00 | 4.91 | 5.00 | 4.91 | 0.20% | 306,183,200 |