Beijing-Shanghai High-Speed Railway Co., Ltd. (SHA:601816)
China
· Delayed Price · Currency is CNY 5.04
-0.01 (-0.20%)
At close: Mar 9, 2026
SHA:601816 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.05 | 5.09 | 5.02 | 5.04 | 5.04 | -0.20% | 188,524,900 |
| Mar 6, 2026 | 5.02 | 5.06 | 5.00 | 5.05 | 5.05 | 0.60% | 122,999,065 |
| Mar 5, 2026 | 5.03 | 5.05 | 4.99 | 5.02 | 5.02 | -0.40% | 145,074,588 |
| Mar 4, 2026 | 5.08 | 5.08 | 4.99 | 5.04 | 5.04 | -1.18% | 258,540,100 |
| Mar 3, 2026 | 5.03 | 5.14 | 5.02 | 5.10 | 5.10 | 1.59% | 368,628,500 |
| Mar 2, 2026 | 4.93 | 5.06 | 4.91 | 5.02 | 5.02 | 1.41% | 348,026,800 |
| Feb 27, 2026 | 4.87 | 4.95 | 4.86 | 4.95 | 4.95 | 1.64% | 179,382,108 |
| Feb 26, 2026 | 4.91 | 4.91 | 4.86 | 4.87 | 4.87 | -0.81% | 138,244,297 |
| Feb 25, 2026 | 4.91 | 4.95 | 4.89 | 4.91 | 4.91 | - | 163,091,170 |
| Feb 24, 2026 | 4.93 | 4.94 | 4.89 | 4.91 | 4.91 | - | 120,372,400 |
| Feb 13, 2026 | 4.96 | 4.99 | 4.91 | 4.91 | 4.91 | -1.21% | 150,811,100 |
| Feb 12, 2026 | 5.02 | 5.03 | 4.96 | 4.97 | 4.97 | -1.00% | 125,239,800 |
| Feb 11, 2026 | 5.02 | 5.04 | 4.97 | 5.02 | 5.02 | 0.20% | 134,229,700 |
| Feb 10, 2026 | 4.98 | 5.03 | 4.98 | 5.01 | 5.01 | 0.40% | 119,203,009 |
| Feb 9, 2026 | 4.98 | 5.00 | 4.96 | 4.99 | 4.99 | 0.40% | 115,356,835 |
| Feb 6, 2026 | 4.99 | 5.01 | 4.95 | 4.97 | 4.97 | -0.40% | 191,646,300 |
| Feb 5, 2026 | 4.93 | 5.01 | 4.92 | 4.99 | 4.99 | 1.22% | 266,624,678 |
| Feb 4, 2026 | 4.84 | 4.94 | 4.83 | 4.93 | 4.93 | 1.86% | 280,097,377 |
| Feb 3, 2026 | 4.89 | 4.90 | 4.82 | 4.84 | 4.84 | -0.82% | 217,881,618 |
| Feb 2, 2026 | 4.88 | 4.94 | 4.86 | 4.88 | 4.88 | 0.21% | 276,767,300 |
| Jan 30, 2026 | 4.90 | 4.97 | 4.85 | 4.87 | 4.87 | -0.81% | 260,892,700 |
| Jan 29, 2026 | 4.86 | 4.95 | 4.83 | 4.91 | 4.91 | 1.03% | 340,714,000 |
| Jan 28, 2026 | 4.91 | 4.92 | 4.86 | 4.86 | 4.86 | -1.02% | 333,595,447 |
| Jan 27, 2026 | 4.93 | 4.98 | 4.90 | 4.91 | 4.91 | -0.61% | 233,647,100 |
| Jan 26, 2026 | 4.91 | 4.98 | 4.88 | 4.94 | 4.94 | 1.02% | 328,311,500 |
| Jan 23, 2026 | 4.93 | 4.94 | 4.88 | 4.89 | 4.89 | -0.61% | 240,849,300 |
| Jan 22, 2026 | 4.92 | 4.98 | 4.91 | 4.92 | 4.92 | 0.20% | 192,833,900 |
| Jan 21, 2026 | 4.99 | 5.00 | 4.90 | 4.91 | 4.91 | -1.80% | 244,253,200 |
| Jan 20, 2026 | 4.92 | 5.03 | 4.92 | 5.00 | 5.00 | 1.63% | 231,771,600 |
| Jan 19, 2026 | 4.96 | 4.98 | 4.91 | 4.92 | 4.92 | -0.81% | 181,555,500 |
| Jan 16, 2026 | 5.07 | 5.08 | 4.95 | 4.96 | 4.96 | -1.98% | 298,776,800 |
| Jan 15, 2026 | 5.10 | 5.12 | 5.06 | 5.06 | 5.06 | -0.98% | 168,549,100 |
| Jan 14, 2026 | 5.13 | 5.17 | 5.10 | 5.11 | 5.11 | -0.39% | 155,079,600 |
| Jan 13, 2026 | 5.17 | 5.19 | 5.12 | 5.13 | 5.13 | -0.39% | 126,787,000 |
| Jan 12, 2026 | 5.11 | 5.17 | 5.10 | 5.15 | 5.15 | 0.78% | 144,214,300 |
| Jan 9, 2026 | 5.10 | 5.13 | 5.09 | 5.11 | 5.11 | 0.20% | 107,587,700 |
| Jan 8, 2026 | 5.08 | 5.10 | 5.07 | 5.10 | 5.10 | 0.39% | 98,291,020 |
| Jan 7, 2026 | 5.14 | 5.15 | 5.08 | 5.08 | 5.08 | -1.17% | 160,018,500 |
| Jan 6, 2026 | 5.14 | 5.16 | 5.12 | 5.14 | 5.14 | 0.19% | 140,240,200 |
| Jan 5, 2026 | 5.16 | 5.17 | 5.12 | 5.13 | 5.13 | -0.39% | 126,054,400 |
| Dec 31, 2025 | 5.15 | 5.18 | 5.15 | 5.15 | 5.15 | - | 77,547,440 |
| Dec 30, 2025 | 5.22 | 5.23 | 5.15 | 5.15 | 5.15 | -1.15% | 88,711,400 |
| Dec 29, 2025 | 5.22 | 5.24 | 5.19 | 5.21 | 5.21 | -0.19% | 107,767,700 |
| Dec 26, 2025 | 5.19 | 5.23 | 5.18 | 5.22 | 5.22 | 0.58% | 75,459,170 |
| Dec 25, 2025 | 5.19 | 5.21 | 5.18 | 5.19 | 5.19 | 0.19% | 56,660,500 |
| Dec 24, 2025 | 5.20 | 5.21 | 5.16 | 5.18 | 5.18 | -0.38% | 76,973,400 |
| Dec 23, 2025 | 5.17 | 5.21 | 5.17 | 5.20 | 5.20 | 0.58% | 81,940,720 |
| Dec 22, 2025 | 5.21 | 5.24 | 5.17 | 5.17 | 5.17 | -0.96% | 88,300,190 |
| Dec 19, 2025 | 5.19 | 5.22 | 5.17 | 5.22 | 5.22 | 0.77% | 97,642,911 |
| Dec 18, 2025 | 5.12 | 5.20 | 5.11 | 5.18 | 5.18 | 1.17% | 100,496,500 |
| Dec 17, 2025 | 5.07 | 5.15 | 5.05 | 5.12 | 5.12 | 0.99% | 125,714,900 |
| Dec 16, 2025 | 5.11 | 5.14 | 5.07 | 5.07 | 5.07 | -0.78% | 104,874,500 |
| Dec 15, 2025 | 5.14 | 5.15 | 5.11 | 5.11 | 5.11 | -0.78% | 82,840,550 |
| Dec 12, 2025 | 5.13 | 5.16 | 5.11 | 5.15 | 5.15 | 0.39% | 146,459,300 |
| Dec 11, 2025 | 5.14 | 5.15 | 5.11 | 5.13 | 5.13 | -0.39% | 86,649,520 |
| Dec 10, 2025 | 5.16 | 5.17 | 5.11 | 5.15 | 5.15 | -0.39% | 111,567,500 |
| Dec 9, 2025 | 5.22 | 5.22 | 5.16 | 5.17 | 5.17 | -0.58% | 80,113,760 |
| Dec 8, 2025 | 5.25 | 5.27 | 5.20 | 5.20 | 5.20 | -0.76% | 99,462,700 |
| Dec 5, 2025 | 5.23 | 5.27 | 5.20 | 5.24 | 5.24 | 0.19% | 148,563,300 |
| Dec 4, 2025 | 5.19 | 5.25 | 5.18 | 5.23 | 5.23 | 0.58% | 161,900,800 |
| Dec 3, 2025 | 5.13 | 5.20 | 5.12 | 5.20 | 5.20 | 1.17% | 150,615,700 |
| Dec 2, 2025 | 5.11 | 5.14 | 5.10 | 5.14 | 5.14 | 0.78% | 90,838,740 |
| Dec 1, 2025 | 5.10 | 5.12 | 5.07 | 5.10 | 5.10 | 0.20% | 109,437,200 |
| Nov 28, 2025 | 5.07 | 5.10 | 5.05 | 5.09 | 5.09 | 0.39% | 80,224,010 |
| Nov 27, 2025 | 5.07 | 5.08 | 5.04 | 5.07 | 5.07 | 0.20% | 69,943,155 |
| Nov 26, 2025 | 5.08 | 5.10 | 5.06 | 5.06 | 5.06 | -0.20% | 79,583,410 |
| Nov 25, 2025 | 5.08 | 5.10 | 5.06 | 5.07 | 5.07 | - | 104,817,100 |
| Nov 24, 2025 | 5.11 | 5.12 | 5.07 | 5.07 | 5.07 | -0.78% | 119,238,700 |
| Nov 21, 2025 | 5.12 | 5.14 | 5.08 | 5.11 | 5.11 | -0.58% | 151,708,500 |
| Nov 20, 2025 | 5.13 | 5.16 | 5.12 | 5.14 | 5.14 | 0.39% | 76,956,950 |
| Nov 19, 2025 | 5.17 | 5.18 | 5.12 | 5.12 | 5.12 | -0.78% | 87,288,870 |
| Nov 18, 2025 | 5.20 | 5.20 | 5.15 | 5.16 | 5.16 | -0.96% | 103,749,400 |
| Nov 17, 2025 | 5.24 | 5.25 | 5.19 | 5.21 | 5.21 | -0.57% | 115,485,200 |
| Nov 14, 2025 | 5.26 | 5.28 | 5.24 | 5.24 | 5.24 | -0.38% | 84,901,280 |
| Nov 13, 2025 | 5.29 | 5.29 | 5.24 | 5.26 | 5.26 | -0.38% | 102,538,000 |
| Nov 12, 2025 | 5.29 | 5.36 | 5.27 | 5.28 | 5.28 | 0.19% | 122,272,600 |
| Nov 11, 2025 | 5.29 | 5.29 | 5.25 | 5.27 | 5.27 | -0.38% | 98,433,540 |
| Nov 10, 2025 | 5.22 | 5.30 | 5.21 | 5.29 | 5.29 | 1.54% | 165,855,500 |
| Nov 7, 2025 | 5.21 | 5.22 | 5.19 | 5.21 | 5.21 | - | 66,014,390 |
| Nov 6, 2025 | 5.21 | 5.23 | 5.19 | 5.21 | 5.21 | 0.19% | 86,614,700 |
| Nov 5, 2025 | 5.21 | 5.23 | 5.17 | 5.20 | 5.20 | -0.19% | 87,205,510 |
| Nov 4, 2025 | 5.24 | 5.25 | 5.19 | 5.21 | 5.21 | -0.76% | 112,584,600 |
| Nov 3, 2025 | 5.21 | 5.26 | 5.19 | 5.25 | 5.25 | 1.16% | 114,482,300 |
| Oct 31, 2025 | 5.24 | 5.25 | 5.18 | 5.19 | 5.19 | -0.76% | 138,761,100 |
| Oct 30, 2025 | 5.23 | 5.25 | 5.20 | 5.23 | 5.23 | - | 107,822,800 |
| Oct 29, 2025 | 5.26 | 5.27 | 5.21 | 5.23 | 5.23 | -0.57% | 84,761,900 |
| Oct 28, 2025 | 5.23 | 5.28 | 5.22 | 5.26 | 5.26 | 0.77% | 134,290,900 |
| Oct 27, 2025 | 5.21 | 5.25 | 5.18 | 5.22 | 5.22 | -0.38% | 113,534,600 |
| Oct 24, 2025 | 5.26 | 5.27 | 5.22 | 5.24 | 5.20 | -0.19% | 98,537,920 |
| Oct 23, 2025 | 5.25 | 5.28 | 5.23 | 5.25 | 5.21 | 0.19% | 134,973,600 |
| Oct 22, 2025 | 5.18 | 5.25 | 5.18 | 5.24 | 5.20 | 0.96% | 159,746,200 |
| Oct 21, 2025 | 5.18 | 5.22 | 5.17 | 5.19 | 5.15 | 0.19% | 130,045,800 |
| Oct 20, 2025 | 5.18 | 5.19 | 5.12 | 5.18 | 5.14 | 0.39% | 149,390,400 |
| Oct 17, 2025 | 5.17 | 5.22 | 5.14 | 5.16 | 5.12 | -0.39% | 198,718,300 |
| Oct 16, 2025 | 5.13 | 5.20 | 5.12 | 5.18 | 5.14 | 0.78% | 208,785,700 |
| Oct 15, 2025 | 5.13 | 5.16 | 5.10 | 5.14 | 5.10 | 0.19% | 180,556,700 |
| Oct 14, 2025 | 5.10 | 5.14 | 5.07 | 5.13 | 5.09 | 0.59% | 208,306,800 |
| Oct 13, 2025 | 5.11 | 5.12 | 5.07 | 5.10 | 5.06 | -0.97% | 183,535,900 |
| Oct 10, 2025 | 5.14 | 5.17 | 5.13 | 5.15 | 5.11 | - | 173,680,700 |
| Oct 9, 2025 | 5.14 | 5.16 | 5.10 | 5.15 | 5.11 | 0.39% | 174,317,600 |