Beijing-Shanghai High-Speed Railway Co., Ltd. (SHA:601816)
China · Delayed Price · Currency is CNY 5.25
+0.07 (1.35%)
Nov 13, 2026, 3:00 PM CST
SHA:601816 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.18 | 5.29 | 5.15 | 5.25 | 5.25 | 1.35% | 124,599,584 |
| Nov 12, 2026 | 5.20 | 5.22 | 5.15 | 5.18 | 5.18 | -0.38% | 129,518,900 |
| Nov 11, 2026 | 5.30 | 5.30 | 5.18 | 5.20 | 5.20 | -1.33% | 95,265,500 |
| Nov 10, 2026 | 5.31 | 5.31 | 5.25 | 5.27 | 5.27 | -0.57% | 111,214,953 |
| Nov 9, 2026 | 5.35 | 5.36 | 5.26 | 5.30 | 5.30 | -1.12% | 122,859,103 |
| Nov 6, 2026 | 5.25 | 5.37 | 5.22 | 5.36 | 5.36 | 1.71% | 188,749,513 |
| Nov 5, 2026 | 5.29 | 5.31 | 5.18 | 5.27 | 5.27 | -0.75% | 157,852,105 |
| Nov 4, 2026 | 5.27 | 5.37 | 5.27 | 5.31 | 5.31 | 0.19% | 199,064,734 |
| Nov 3, 2026 | 5.22 | 5.31 | 5.17 | 5.30 | 5.30 | 1.53% | 200,048,911 |
| Nov 2, 2026 | 5.15 | 5.25 | 5.13 | 5.22 | 5.22 | 0.38% | 189,327,094 |
| Oct 30, 2026 | 5.20 | 5.22 | 5.16 | 5.20 | 5.20 | - | 124,308,615 |
| Oct 29, 2026 | 5.13 | 5.21 | 5.08 | 5.20 | 5.20 | 1.17% | 217,311,812 |
| Oct 28, 2026 | 5.18 | 5.23 | 5.09 | 5.14 | 5.14 | -0.58% | 163,818,000 |
| Oct 27, 2026 | 5.23 | 5.25 | 5.17 | 5.17 | 5.17 | -1.15% | 118,646,727 |
| Oct 26, 2026 | 5.14 | 5.25 | 5.13 | 5.23 | 5.23 | 1.55% | 187,874,144 |
| Oct 23, 2026 | 5.18 | 5.23 | 5.13 | 5.15 | 5.15 | -0.19% | 205,479,910 |
| Oct 22, 2026 | 5.18 | 5.20 | 5.12 | 5.16 | 5.16 | -0.19% | 141,689,992 |
| Oct 21, 2026 | 5.19 | 5.20 | 5.12 | 5.17 | 5.17 | -0.77% | 146,942,313 |
| Oct 20, 2026 | 5.18 | 5.24 | 5.15 | 5.21 | 5.21 | 0.39% | 179,509,491 |
| Oct 19, 2026 | 5.13 | 5.22 | 5.10 | 5.19 | 5.19 | 1.17% | 205,203,461 |
| Oct 16, 2026 | 5.09 | 5.15 | 5.06 | 5.13 | 5.13 | 0.79% | 168,796,477 |
| Oct 15, 2026 | 5.10 | 5.12 | 5.05 | 5.09 | 5.09 | -0.39% | 202,414,173 |
| Oct 14, 2026 | 4.97 | 5.12 | 4.96 | 5.11 | 5.11 | 2.82% | 248,106,590 |
| Oct 13, 2026 | 4.92 | 5.01 | 4.91 | 4.97 | 4.97 | 1.02% | 191,531,014 |
| Oct 12, 2026 | 4.82 | 4.94 | 4.81 | 4.92 | 4.92 | 2.29% | 173,164,576 |
| Oct 9, 2026 | 4.81 | 4.86 | 4.80 | 4.81 | 4.81 | - | 182,326,905 |
| Oct 8, 2026 | 4.77 | 4.82 | 4.74 | 4.81 | 4.81 | 1.05% | 177,789,557 |
| 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% | 168,211,263 |
| 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% | 109,061,880 |
| 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 |