Beijing-Shanghai High-Speed Railway Co., Ltd. (SHA:601816)
China · Delayed Price · Currency is CNY 4.860
+0.010 (0.21%)
May 22, 2026, 3:00 PM CST
SHA:601816 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.87 | 4.89 | 4.83 | 4.86 | 4.86 | 0.21% | 139,067,000 |
| May 21, 2026 | 4.89 | 4.92 | 4.85 | 4.85 | 4.85 | -0.82% | 151,215,268 |
| May 20, 2026 | 4.98 | 4.99 | 4.89 | 4.89 | 4.89 | -1.81% | 178,429,741 |
| May 19, 2026 | 4.99 | 5.07 | 4.96 | 4.98 | 4.98 | -0.20% | 210,886,119 |
| May 18, 2026 | 4.96 | 5.00 | 4.93 | 4.99 | 4.99 | 0.60% | 174,833,271 |
| May 15, 2026 | 4.94 | 5.00 | 4.93 | 4.96 | 4.96 | 0.20% | 188,901,171 |
| May 14, 2026 | 4.99 | 5.05 | 4.94 | 4.95 | 4.95 | -0.80% | 217,280,174 |
| May 13, 2026 | 5.05 | 5.07 | 4.95 | 4.99 | 4.99 | -1.19% | 287,889,800 |
| May 12, 2026 | 5.15 | 5.25 | 5.03 | 5.05 | 5.05 | 3.48% | 536,782,100 |
| May 11, 2026 | 4.85 | 4.90 | 4.83 | 4.88 | 4.88 | 0.62% | 160,365,986 |
| May 8, 2026 | 4.85 | 4.87 | 4.84 | 4.85 | 4.85 | - | 92,036,760 |
| May 7, 2026 | 4.88 | 4.89 | 4.85 | 4.85 | 4.85 | -0.41% | 136,236,704 |
| May 6, 2026 | 4.91 | 4.91 | 4.86 | 4.87 | 4.87 | -0.61% | 168,756,200 |
| Apr 30, 2026 | 4.93 | 4.94 | 4.90 | 4.90 | 4.90 | -0.81% | 146,385,900 |
| Apr 29, 2026 | 4.90 | 4.94 | 4.89 | 4.94 | 4.94 | 0.61% | 114,891,600 |
| Apr 28, 2026 | 4.87 | 4.92 | 4.87 | 4.91 | 4.91 | 0.61% | 103,272,370 |
| Apr 27, 2026 | 4.91 | 4.92 | 4.87 | 4.88 | 4.88 | -0.61% | 102,060,893 |
| Apr 24, 2026 | 4.92 | 4.93 | 4.89 | 4.91 | 4.91 | -0.20% | 95,497,429 |
| Apr 23, 2026 | 4.95 | 4.96 | 4.91 | 4.92 | 4.92 | -0.40% | 121,115,023 |
| Apr 22, 2026 | 5.01 | 5.01 | 4.94 | 4.94 | 4.94 | -1.40% | 111,388,000 |
| Apr 21, 2026 | 4.94 | 5.05 | 4.94 | 5.01 | 5.01 | 1.21% | 168,751,600 |
| Apr 20, 2026 | 4.93 | 4.96 | 4.92 | 4.95 | 4.95 | 0.41% | 88,734,330 |
| Apr 17, 2026 | 4.92 | 4.95 | 4.90 | 4.93 | 4.93 | - | 105,754,791 |
| Apr 16, 2026 | 4.95 | 4.97 | 4.91 | 4.93 | 4.93 | -0.20% | 108,176,800 |
| Apr 15, 2026 | 4.94 | 4.98 | 4.92 | 4.94 | 4.94 | 0.20% | 117,694,503 |
| Apr 14, 2026 | 4.93 | 4.94 | 4.89 | 4.93 | 4.93 | - | 118,419,055 |
| Apr 13, 2026 | 4.94 | 4.95 | 4.91 | 4.93 | 4.93 | -0.40% | 92,440,300 |
| Apr 10, 2026 | 5.01 | 5.01 | 4.95 | 4.95 | 4.95 | -0.80% | 125,680,900 |
| Apr 9, 2026 | 5.06 | 5.07 | 4.99 | 4.99 | 4.99 | -1.77% | 96,940,710 |
| Apr 8, 2026 | 5.03 | 5.09 | 5.02 | 5.08 | 5.08 | 1.20% | 119,541,600 |
| Apr 7, 2026 | 5.04 | 5.05 | 4.97 | 5.02 | 5.02 | -0.59% | 105,348,000 |
| Apr 3, 2026 | 5.12 | 5.12 | 5.04 | 5.05 | 5.05 | -1.17% | 90,725,550 |
| Apr 2, 2026 | 5.08 | 5.12 | 5.06 | 5.11 | 5.11 | 0.59% | 116,751,200 |
| Apr 1, 2026 | 5.09 | 5.10 | 5.04 | 5.08 | 5.08 | 0.40% | 118,040,200 |
| Mar 31, 2026 | 5.07 | 5.15 | 5.05 | 5.06 | 5.06 | -0.20% | 150,047,790 |
| Mar 30, 2026 | 5.03 | 5.08 | 5.00 | 5.07 | 5.07 | 0.40% | 106,313,600 |
| Mar 27, 2026 | 5.02 | 5.06 | 4.98 | 5.05 | 5.05 | 0.20% | 134,051,297 |
| Mar 26, 2026 | 5.01 | 5.07 | 5.00 | 5.04 | 5.04 | 0.40% | 152,171,000 |
| Mar 25, 2026 | 4.94 | 5.03 | 4.90 | 5.02 | 5.02 | 1.83% | 179,036,700 |
| Mar 24, 2026 | 4.91 | 4.95 | 4.86 | 4.93 | 4.93 | 1.02% | 173,293,495 |
| Mar 23, 2026 | 5.05 | 5.05 | 4.86 | 4.88 | 4.88 | -3.75% | 252,337,285 |
| Mar 20, 2026 | 5.12 | 5.14 | 5.05 | 5.07 | 5.07 | -0.78% | 120,650,000 |
| Mar 19, 2026 | 5.09 | 5.16 | 5.08 | 5.11 | 5.11 | - | 156,348,600 |
| Mar 18, 2026 | 5.15 | 5.19 | 5.09 | 5.11 | 5.11 | -0.58% | 131,831,500 |
| Mar 17, 2026 | 5.17 | 5.20 | 5.14 | 5.14 | 5.14 | -0.58% | 136,262,700 |
| Mar 16, 2026 | 5.09 | 5.18 | 5.09 | 5.17 | 5.17 | 1.37% | 217,210,800 |
| Mar 13, 2026 | 5.09 | 5.13 | 5.07 | 5.10 | 5.10 | 0.20% | 154,742,500 |
| Mar 12, 2026 | 5.08 | 5.14 | 5.07 | 5.09 | 5.09 | 0.20% | 136,954,600 |
| Mar 11, 2026 | 5.05 | 5.09 | 5.02 | 5.08 | 5.08 | 0.59% | 126,121,100 |
| Mar 10, 2026 | 5.02 | 5.08 | 5.01 | 5.05 | 5.05 | 0.20% | 114,865,000 |