Beijing-Shanghai High-Speed Railway Co., Ltd. (SHA:601816)
China · Delayed Price · Currency is CNY 5.15
0.00 (0.00%)
At close: Dec 31, 2025
SHA:601816 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |