Beijing-Shanghai High-Speed Railway Co., Ltd. Class A 601816
SSE · China · Transportation
CNY 4.76+0.06 (+1.28%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.76 | +1.28% | CNY 4.72 | CNY 4.79 | CNY 4.70 | 164.17M |
| 2026-09-29 | CNY 4.70 | -1.67% | CNY 4.78 | CNY 4.81 | CNY 4.69 | 168.21M |
| 2026-09-28 | CNY 4.78 | +1.92% | CNY 4.70 | CNY 4.80 | CNY 4.69 | 233.48M |
| 2026-09-24 | CNY 4.69 | -0.42% | CNY 4.71 | CNY 4.73 | CNY 4.69 | 98.85M |
| 2026-09-23 | CNY 4.71 | -0.63% | CNY 4.74 | CNY 4.75 | CNY 4.71 | 87.15M |
| 2026-09-22 | CNY 4.74 | -0.63% | CNY 4.77 | CNY 4.79 | CNY 4.73 | 116.70M |
| 2026-09-21 | CNY 4.77 | +0.42% | CNY 4.75 | CNY 4.78 | CNY 4.72 | 98.11M |
| 2026-09-18 | CNY 4.75 | -0.21% | CNY 4.76 | CNY 4.78 | CNY 4.74 | 94.04M |
| 2026-09-17 | CNY 4.76 | +0.42% | CNY 4.73 | CNY 4.78 | CNY 4.70 | 109.06M |
| 2026-09-16 | CNY 4.74 | -1.04% | CNY 4.80 | CNY 4.80 | CNY 4.73 | 108.86M |
| 2026-09-15 | CNY 4.79 | -1.03% | CNY 4.85 | CNY 4.86 | CNY 4.77 | 113.29M |
| 2026-09-14 | CNY 4.84 | +0.62% | CNY 4.82 | CNY 4.86 | CNY 4.81 | 109.54M |
| 2026-09-11 | CNY 4.81 | -0.41% | CNY 4.84 | CNY 4.84 | CNY 4.78 | 113.03M |
| 2026-09-10 | CNY 4.83 | +0.62% | CNY 4.81 | CNY 4.85 | CNY 4.77 | 98.49M |
| 2026-09-09 | CNY 4.80 | -0.41% | CNY 4.81 | CNY 4.82 | CNY 4.76 | 124.93M |
| 2026-09-08 | CNY 4.82 | -0.41% | CNY 4.84 | CNY 4.86 | CNY 4.81 | 119.18M |
| 2026-09-07 | CNY 4.84 | -1.22% | CNY 4.91 | CNY 4.93 | CNY 4.83 | 150.58M |
| 2026-09-04 | CNY 4.90 | +0.41% | CNY 4.88 | CNY 4.93 | CNY 4.88 | 111.99M |
| 2026-09-03 | CNY 4.88 | -0.81% | CNY 4.91 | CNY 4.96 | CNY 4.88 | 120.28M |
| 2026-09-02 | CNY 4.92 | +0.20% | CNY 4.92 | CNY 4.93 | CNY 4.86 | 101.65M |
| 2026-09-01 | CNY 4.91 | +0.41% | CNY 4.89 | CNY 4.94 | CNY 4.86 | 150.98M |
| 2026-08-31 | CNY 4.89 | +0.62% | CNY 4.88 | CNY 4.89 | CNY 4.85 | 133.99M |
| 2026-08-28 | CNY 4.86 | +0.21% | CNY 4.84 | CNY 4.87 | CNY 4.81 | 111.61M |
| 2026-08-27 | CNY 4.85 | -1.62% | CNY 4.93 | CNY 4.94 | CNY 4.82 | 169.61M |
| 2026-08-26 | CNY 4.93 | +1.23% | CNY 4.87 | CNY 4.96 | CNY 4.86 | 114.11M |
| 2026-08-25 | CNY 4.87 | -0.81% | CNY 4.92 | CNY 4.97 | CNY 4.86 | 132.08M |
| 2026-08-24 | CNY 4.91 | +0.82% | CNY 4.86 | CNY 4.93 | CNY 4.85 | 93.95M |
| 2026-08-21 | CNY 4.87 | -1.81% | CNY 4.96 | CNY 4.98 | CNY 4.86 | 96.46M |
| 2026-08-20 | CNY 4.96 | +0.20% | CNY 4.95 | CNY 5.02 | CNY 4.94 | 121.88M |
| 2026-08-19 | CNY 4.95 | +1.02% | CNY 4.93 | CNY 5.00 | CNY 4.90 | 166.21M |
| 2026-08-18 | CNY 4.90 | +0.41% | CNY 4.87 | CNY 4.92 | CNY 4.82 | 152.17M |
| 2026-08-17 | CNY 4.88 | -0.41% | CNY 4.90 | CNY 4.91 | CNY 4.84 | 111.24M |
| 2026-08-14 | CNY 4.90 | -1.41% | CNY 4.97 | CNY 4.97 | CNY 4.90 | 90.20M |
| 2026-08-13 | CNY 4.97 | -0.80% | CNY 5.00 | CNY 5.02 | CNY 4.94 | 108.44M |
| 2026-08-12 | CNY 5.01 | -0.60% | CNY 5.05 | CNY 5.08 | CNY 4.99 | 118.87M |
| 2026-08-11 | CNY 5.04 | -1.18% | CNY 5.02 | CNY 5.08 | CNY 5.02 | 132.38M |
| 2026-08-10 | CNY 5.10 | +1.19% | CNY 5.05 | CNY 5.14 | CNY 5.03 | 141.10M |
| 2026-08-07 | CNY 5.04 | -0.79% | CNY 5.07 | CNY 5.09 | CNY 5.01 | 132.62M |
| 2026-08-06 | CNY 5.08 | +0.20% | CNY 5.09 | CNY 5.11 | CNY 5.02 | 120.78M |
| 2026-08-05 | CNY 5.07 | -1.55% | CNY 5.18 | CNY 5.20 | CNY 5.05 | 193.84M |
| 2026-08-04 | CNY 5.15 | -1.34% | CNY 5.21 | CNY 5.23 | CNY 5.14 | 161.50M |
| 2026-08-03 | CNY 5.22 | +1.75% | CNY 5.14 | CNY 5.23 | CNY 5.12 | 200.33M |
| 2026-07-31 | CNY 5.13 | -1.54% | CNY 5.16 | CNY 5.17 | CNY 5.05 | 261.04M |
| 2026-07-30 | CNY 5.21 | +1.76% | CNY 5.11 | CNY 5.21 | CNY 5.10 | 213.44M |
| 2026-07-29 | CNY 5.12 | +0.79% | CNY 5.08 | CNY 5.15 | CNY 5.07 | 218.61M |
| 2026-07-28 | CNY 5.08 | +1.80% | CNY 5.02 | CNY 5.09 | CNY 4.98 | 206.96M |
| 2026-07-27 | CNY 4.99 | -0.60% | CNY 5.02 | CNY 5.06 | CNY 4.99 | 140.95M |
| 2026-07-24 | CNY 5.02 | -0.40% | CNY 5.05 | CNY 5.07 | CNY 5.00 | 139.17M |
| 2026-07-23 | CNY 5.04 | +0.60% | CNY 4.99 | CNY 5.05 | CNY 4.98 | 137.44M |
| 2026-07-22 | CNY 5.01 | +1.42% | CNY 4.94 | CNY 5.02 | CNY 4.90 | 203.50M |
| 2026-07-21 | CNY 4.94 | 0.00% | CNY 4.93 | CNY 5.03 | CNY 4.93 | 346.83M |
| 2026-07-20 | CNY 4.94 | +2.49% | CNY 4.81 | CNY 4.95 | CNY 4.80 | 252.92M |
| 2026-07-17 | CNY 4.82 | +1.69% | CNY 4.73 | CNY 4.86 | CNY 4.72 | 313.98M |
| 2026-07-16 | CNY 4.74 | -0.63% | CNY 4.78 | CNY 4.80 | CNY 4.72 | 130.23M |
| 2026-07-15 | CNY 4.77 | +1.06% | CNY 4.69 | CNY 4.78 | CNY 4.68 | 170.68M |
| 2026-07-14 | CNY 4.72 | +0.85% | CNY 4.66 | CNY 4.72 | CNY 4.64 | 162.10M |
| 2026-07-13 | CNY 4.68 | +0.43% | CNY 4.65 | CNY 4.69 | CNY 4.64 | 126.13M |
| 2026-07-10 | CNY 4.66 | +0.87% | CNY 4.62 | CNY 4.67 | CNY 4.58 | 142.83M |
| 2026-07-09 | CNY 4.62 | -0.86% | CNY 4.64 | CNY 4.67 | CNY 4.60 | 160.79M |
| 2026-07-08 | CNY 4.66 | +0.43% | CNY 4.63 | CNY 4.69 | CNY 4.61 | 112.86M |
| 2026-07-07 | CNY 4.64 | -0.22% | CNY 4.64 | CNY 4.66 | CNY 4.59 | 123.58M |
| 2026-07-06 | CNY 4.65 | +0.43% | CNY 4.62 | CNY 4.66 | CNY 4.56 | 155.81M |
| 2026-07-03 | CNY 4.63 | +1.09% | CNY 4.57 | CNY 4.66 | CNY 4.56 | 194.35M |
| 2026-07-02 | CNY 4.58 | +0.88% | CNY 4.55 | CNY 4.60 | CNY 4.51 | 179.53M |
| 2026-07-01 | CNY 4.54 | +0.22% | CNY 4.52 | CNY 4.57 | CNY 4.48 | 116.46M |
| 2026-06-30 | CNY 4.53 | -1.74% | CNY 4.59 | CNY 4.60 | CNY 4.49 | 198.76M |
| 2026-06-29 | CNY 4.61 | +1.77% | CNY 4.50 | CNY 4.63 | CNY 4.43 | 237.22M |
| 2026-06-26 | CNY 4.53 | -1.09% | CNY 4.57 | CNY 4.61 | CNY 4.52 | 160.74M |
| 2026-06-25 | CNY 4.58 | +0.88% | CNY 4.53 | CNY 4.61 | CNY 4.52 | 179.16M |
| 2026-06-24 | CNY 4.54 | -2.16% | CNY 4.62 | CNY 4.68 | CNY 4.53 | 178.70M |
| 2026-06-23 | CNY 4.64 | 0.00% | CNY 4.64 | CNY 4.72 | CNY 4.62 | 204.38M |
| 2026-06-22 | CNY 4.64 | +1.09% | CNY 4.57 | CNY 4.66 | CNY 4.52 | 220.18M |
| 2026-06-18 | CNY 4.59 | -2.96% | CNY 4.71 | CNY 4.72 | CNY 4.58 | 287.22M |
| 2026-06-17 | CNY 4.73 | -0.42% | CNY 4.75 | CNY 4.80 | CNY 4.71 | 225.49M |
| 2026-06-16 | CNY 4.75 | -2.46% | CNY 4.86 | CNY 4.87 | CNY 4.73 | 354.40M |
| 2026-06-15 | CNY 4.87 | -2.60% | CNY 4.96 | CNY 4.97 | CNY 4.85 | 379.14M |
| 2026-06-12 | CNY 5.00 | +0.20% | CNY 4.97 | CNY 5.00 | CNY 4.91 | 306.18M |
| 2026-06-11 | CNY 4.99 | -0.60% | CNY 5.03 | CNY 5.05 | CNY 4.96 | 166.18M |
| 2026-06-10 | CNY 5.02 | +0.40% | CNY 4.99 | CNY 5.04 | CNY 4.96 | 153.26M |
| 2026-06-09 | CNY 5.00 | +1.42% | CNY 4.92 | CNY 5.02 | CNY 4.91 | 166.21M |
| 2026-06-08 | CNY 4.93 | -0.40% | CNY 4.94 | CNY 4.96 | CNY 4.86 | 176.49M |
| 2026-06-05 | CNY 4.95 | 0.00% | CNY 4.95 | CNY 5.02 | CNY 4.93 | 137.33M |
| 2026-06-04 | CNY 4.95 | -2.17% | CNY 5.07 | CNY 5.10 | CNY 4.93 | 143.85M |
| 2026-06-03 | CNY 5.06 | -0.78% | CNY 5.10 | CNY 5.10 | CNY 5.05 | 177.03M |
| 2026-06-02 | CNY 5.10 | +1.59% | CNY 5.03 | CNY 5.11 | CNY 5.00 | 239.06M |
| 2026-06-01 | CNY 5.02 | 0.00% | CNY 4.98 | CNY 5.04 | CNY 4.96 | 184.47M |
| 2026-05-29 | CNY 5.02 | +2.03% | CNY 4.92 | CNY 5.02 | CNY 4.90 | 239.90M |
| 2026-05-28 | CNY 4.92 | +0.82% | CNY 4.88 | CNY 4.94 | CNY 4.87 | 135.20M |
| 2026-05-27 | CNY 4.88 | +0.41% | CNY 4.85 | CNY 4.90 | CNY 4.84 | 137.27M |
| 2026-05-26 | CNY 4.86 | +0.41% | CNY 4.84 | CNY 4.90 | CNY 4.83 | 125.56M |