Beijing-Shanghai High-Speed Railway Co., Ltd. (SHA:601816)
China
· Delayed Price · Currency is CNY 4.940
+0.030 (0.61%)
Apr 29, 2026, 3:00 PM CST
SHA:601816 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.90 | 4.94 | 4.89 | 4.93 | - | 0.41% | 109,536,500 |
| 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 |
| 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 |