Beijing-Shanghai High-Speed Railway Co., Ltd. (SHA:601816)
China · Delayed Price · Currency is CNY 5.13
-0.08 (-1.54%)
Jul 31, 2026, 3:00 PM CST
SHA:601816 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.16 | 5.17 | 5.05 | 5.13 | 5.13 | -1.54% | 261,039,548 |
| Jul 30, 2026 | 5.11 | 5.21 | 5.10 | 5.21 | 5.21 | 1.76% | 213,437,300 |
| Jul 29, 2026 | 5.08 | 5.15 | 5.07 | 5.12 | 5.12 | 0.79% | 218,608,000 |
| Jul 28, 2026 | 5.02 | 5.09 | 4.98 | 5.08 | 5.08 | 1.80% | 206,964,893 |
| Jul 27, 2026 | 5.02 | 5.06 | 4.99 | 4.99 | 4.99 | -0.60% | 140,951,458 |
| Jul 24, 2026 | 5.05 | 5.07 | 5.00 | 5.02 | 5.02 | -0.40% | 139,172,333 |
| Jul 23, 2026 | 4.99 | 5.05 | 4.98 | 5.04 | 5.04 | 0.60% | 137,440,994 |
| Jul 22, 2026 | 4.94 | 5.02 | 4.90 | 5.01 | 5.01 | 1.42% | 203,495,558 |
| Jul 21, 2026 | 4.93 | 5.03 | 4.93 | 4.94 | 4.94 | - | 346,828,100 |
| Jul 20, 2026 | 4.81 | 4.95 | 4.80 | 4.94 | 4.94 | 2.49% | 252,920,832 |
| Jul 17, 2026 | 4.73 | 4.86 | 4.72 | 4.82 | 4.82 | 1.69% | 313,984,714 |
| Jul 16, 2026 | 4.78 | 4.80 | 4.72 | 4.74 | 4.74 | -0.63% | 130,227,368 |
| Jul 15, 2026 | 4.69 | 4.78 | 4.68 | 4.77 | 4.77 | 1.06% | 170,678,469 |
| Jul 14, 2026 | 4.66 | 4.72 | 4.64 | 4.72 | 4.72 | 0.85% | 162,101,140 |
| Jul 13, 2026 | 4.65 | 4.69 | 4.64 | 4.68 | 4.68 | 0.43% | 126,127,400 |
| Jul 10, 2026 | 4.62 | 4.67 | 4.58 | 4.66 | 4.66 | 0.87% | 142,829,200 |
| Jul 9, 2026 | 4.64 | 4.67 | 4.60 | 4.62 | 4.62 | -0.86% | 160,793,880 |
| Jul 8, 2026 | 4.63 | 4.69 | 4.61 | 4.66 | 4.66 | 0.43% | 112,861,814 |
| Jul 7, 2026 | 4.64 | 4.66 | 4.59 | 4.64 | 4.64 | -0.22% | 123,578,990 |
| Jul 6, 2026 | 4.62 | 4.66 | 4.56 | 4.65 | 4.65 | 0.43% | 155,809,600 |
| Jul 3, 2026 | 4.57 | 4.66 | 4.56 | 4.63 | 4.63 | 1.09% | 194,352,815 |
| Jul 2, 2026 | 4.55 | 4.60 | 4.51 | 4.58 | 4.58 | 0.88% | 179,526,100 |
| Jul 1, 2026 | 4.52 | 4.57 | 4.48 | 4.54 | 4.54 | 0.22% | 116,462,100 |
| Jun 30, 2026 | 4.59 | 4.60 | 4.49 | 4.53 | 4.53 | -1.74% | 198,764,200 |
| Jun 29, 2026 | 4.50 | 4.63 | 4.43 | 4.61 | 4.61 | 1.77% | 237,223,525 |
| Jun 26, 2026 | 4.57 | 4.61 | 4.52 | 4.53 | 4.53 | -1.09% | 160,743,862 |
| Jun 25, 2026 | 4.53 | 4.61 | 4.52 | 4.58 | 4.58 | 0.88% | 179,156,402 |
| Jun 24, 2026 | 4.62 | 4.68 | 4.53 | 4.54 | 4.54 | -2.16% | 178,702,626 |
| Jun 23, 2026 | 4.64 | 4.72 | 4.62 | 4.64 | 4.64 | - | 204,376,225 |
| Jun 22, 2026 | 4.57 | 4.66 | 4.52 | 4.64 | 4.64 | 1.09% | 220,175,799 |
| Jun 18, 2026 | 4.71 | 4.72 | 4.58 | 4.59 | 4.59 | -2.96% | 287,217,000 |
| Jun 17, 2026 | 4.75 | 4.80 | 4.71 | 4.73 | 4.73 | -0.42% | 225,487,500 |
| Jun 16, 2026 | 4.86 | 4.87 | 4.73 | 4.75 | 4.75 | -2.46% | 354,397,100 |
| Jun 15, 2026 | 4.96 | 4.97 | 4.85 | 4.87 | 4.87 | -2.60% | 379,136,200 |
| Jun 12, 2026 | 4.97 | 5.00 | 4.91 | 5.00 | 5.00 | 0.20% | 306,183,200 |
| Jun 11, 2026 | 5.03 | 5.05 | 4.96 | 4.99 | 4.99 | -0.60% | 166,183,856 |
| Jun 10, 2026 | 4.99 | 5.04 | 4.96 | 5.02 | 5.02 | 0.40% | 153,263,200 |
| Jun 9, 2026 | 4.92 | 5.02 | 4.91 | 5.00 | 5.00 | 1.42% | 166,211,453 |
| Jun 8, 2026 | 4.94 | 4.96 | 4.86 | 4.93 | 4.93 | -0.40% | 176,486,735 |
| Jun 5, 2026 | 4.95 | 5.02 | 4.93 | 4.95 | 4.95 | - | 137,325,100 |
| Jun 4, 2026 | 5.07 | 5.10 | 4.93 | 4.95 | 4.95 | -2.17% | 143,854,998 |
| Jun 3, 2026 | 5.10 | 5.10 | 5.05 | 5.06 | 5.06 | -0.78% | 177,029,726 |
| Jun 2, 2026 | 5.03 | 5.11 | 5.00 | 5.10 | 5.10 | 1.59% | 239,061,722 |
| Jun 1, 2026 | 4.98 | 5.04 | 4.96 | 5.02 | 5.02 | - | 184,470,395 |
| May 29, 2026 | 4.92 | 5.02 | 4.90 | 5.02 | 5.02 | 2.03% | 239,902,605 |
| May 28, 2026 | 4.88 | 4.94 | 4.87 | 4.92 | 4.92 | 0.82% | 135,198,000 |
| May 27, 2026 | 4.85 | 4.90 | 4.84 | 4.88 | 4.88 | 0.41% | 137,268,700 |
| May 26, 2026 | 4.84 | 4.90 | 4.83 | 4.86 | 4.86 | 0.41% | 125,557,217 |
| May 25, 2026 | 4.86 | 4.87 | 4.83 | 4.84 | 4.84 | -0.41% | 110,380,467 |
| May 22, 2026 | 4.87 | 4.89 | 4.83 | 4.86 | 4.86 | 0.21% | 139,067,000 |