Beijing-Shanghai High-Speed Railway Co., Ltd. (SHA:601816)
China · Delayed Price · Currency is CNY 4.760
+0.060 (1.28%)
Sep 30, 2026, 3:00 PM CST
SHA:601816 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.72 | 4.79 | 4.70 | 4.76 | 4.76 | 1.28% | 164,169,059 |
| Sep 29, 2026 | 4.78 | 4.81 | 4.69 | 4.70 | 4.70 | -1.67% | 163,668,263 |
| Sep 28, 2026 | 4.70 | 4.80 | 4.69 | 4.78 | 4.78 | 1.92% | 233,484,428 |
| Sep 24, 2026 | 4.71 | 4.73 | 4.69 | 4.69 | 4.69 | -0.42% | 98,854,352 |
| Sep 23, 2026 | 4.74 | 4.75 | 4.71 | 4.71 | 4.71 | -0.63% | 87,148,427 |
| Sep 22, 2026 | 4.77 | 4.79 | 4.73 | 4.74 | 4.74 | -0.63% | 116,701,146 |
| Sep 21, 2026 | 4.75 | 4.78 | 4.72 | 4.77 | 4.77 | 0.42% | 98,112,585 |
| Sep 18, 2026 | 4.76 | 4.78 | 4.74 | 4.75 | 4.75 | -0.21% | 94,044,806 |
| Sep 17, 2026 | 4.73 | 4.78 | 4.70 | 4.76 | 4.76 | 0.42% | 109,061,800 |
| Sep 16, 2026 | 4.80 | 4.80 | 4.73 | 4.74 | 4.74 | -1.04% | 108,858,900 |
| Sep 15, 2026 | 4.85 | 4.86 | 4.77 | 4.79 | 4.79 | -1.03% | 113,287,053 |
| Sep 14, 2026 | 4.82 | 4.86 | 4.81 | 4.84 | 4.84 | 0.62% | 109,536,915 |
| Sep 11, 2026 | 4.84 | 4.84 | 4.78 | 4.81 | 4.81 | -0.41% | 113,025,417 |
| Sep 10, 2026 | 4.81 | 4.85 | 4.77 | 4.83 | 4.83 | 0.63% | 98,489,497 |
| Sep 9, 2026 | 4.81 | 4.82 | 4.76 | 4.80 | 4.80 | -0.41% | 124,927,186 |
| Sep 8, 2026 | 4.84 | 4.86 | 4.81 | 4.82 | 4.82 | -0.41% | 119,176,400 |
| Sep 7, 2026 | 4.91 | 4.93 | 4.83 | 4.84 | 4.84 | -1.22% | 150,577,500 |
| Sep 4, 2026 | 4.88 | 4.93 | 4.88 | 4.90 | 4.90 | 0.41% | 111,993,359 |
| Sep 3, 2026 | 4.91 | 4.96 | 4.88 | 4.88 | 4.88 | -0.81% | 120,278,307 |
| Sep 2, 2026 | 4.92 | 4.93 | 4.86 | 4.92 | 4.92 | 0.20% | 101,649,504 |
| Sep 1, 2026 | 4.89 | 4.94 | 4.86 | 4.91 | 4.91 | 0.41% | 150,983,648 |
| Aug 31, 2026 | 4.88 | 4.89 | 4.85 | 4.89 | 4.89 | 0.62% | 133,985,257 |
| Aug 28, 2026 | 4.84 | 4.87 | 4.81 | 4.86 | 4.86 | 0.21% | 111,606,440 |
| Aug 27, 2026 | 4.93 | 4.94 | 4.82 | 4.85 | 4.85 | -1.62% | 169,612,923 |
| Aug 26, 2026 | 4.87 | 4.96 | 4.86 | 4.93 | 4.93 | 1.23% | 114,109,099 |
| Aug 25, 2026 | 4.92 | 4.97 | 4.86 | 4.87 | 4.87 | -0.81% | 132,084,730 |
| Aug 24, 2026 | 4.86 | 4.93 | 4.85 | 4.91 | 4.91 | 0.82% | 93,945,475 |
| 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% | 152,167,019 |
| Aug 17, 2026 | 4.90 | 4.91 | 4.84 | 4.88 | 4.88 | -0.41% | 111,238,251 |
| 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 |