Skip to content
SSE stocks: 168Advancing: 52Declining: 111Currency: CNY
Open Tradzy

Beijing-Shanghai High-Speed Railway Co., Ltd. (601816) Price History

Daily open, high, low, close and volume for Beijing-Shanghai High-Speed Railway Co., Ltd. (601816) from 2025-10-09 to 2026-10-09, newest first.

‹ 601816 price and chart
DateOpenHighLowCloseVolume
2026-10-09CNY 4.81CNY 4.86CNY 4.80CNY 4.81182,326,910
2026-10-08CNY 4.77CNY 4.82CNY 4.74CNY 4.81177,789,560
2026-09-30CNY 4.72CNY 4.79CNY 4.70CNY 4.76164,169,060
2026-09-29CNY 4.78CNY 4.81CNY 4.69CNY 4.70168,211,260
2026-09-28CNY 4.70CNY 4.80CNY 4.69CNY 4.78233,484,430
2026-09-24CNY 4.71CNY 4.73CNY 4.69CNY 4.6998,854,352
2026-09-23CNY 4.74CNY 4.75CNY 4.71CNY 4.7187,148,427
2026-09-22CNY 4.77CNY 4.79CNY 4.73CNY 4.74116,701,150
2026-09-21CNY 4.75CNY 4.78CNY 4.72CNY 4.7798,112,585
2026-09-18CNY 4.76CNY 4.78CNY 4.74CNY 4.7594,044,806
2026-09-17CNY 4.73CNY 4.78CNY 4.70CNY 4.76109,061,880
2026-09-16CNY 4.80CNY 4.80CNY 4.73CNY 4.74108,858,900
2026-09-15CNY 4.85CNY 4.86CNY 4.77CNY 4.79113,287,050
2026-09-14CNY 4.82CNY 4.86CNY 4.81CNY 4.84109,536,920
2026-09-11CNY 4.84CNY 4.84CNY 4.78CNY 4.81113,025,420
2026-09-10CNY 4.81CNY 4.85CNY 4.77CNY 4.8398,489,497
2026-09-09CNY 4.81CNY 4.82CNY 4.76CNY 4.80124,927,190
2026-09-08CNY 4.84CNY 4.86CNY 4.81CNY 4.82119,176,400
2026-09-07CNY 4.91CNY 4.93CNY 4.83CNY 4.84150,577,500
2026-09-04CNY 4.88CNY 4.93CNY 4.88CNY 4.90111,993,360
2026-09-03CNY 4.91CNY 4.96CNY 4.88CNY 4.88120,278,310
2026-09-02CNY 4.92CNY 4.93CNY 4.86CNY 4.92101,649,500
2026-09-01CNY 4.89CNY 4.94CNY 4.86CNY 4.91150,983,650
2026-08-31CNY 4.88CNY 4.89CNY 4.85CNY 4.89133,985,260
2026-08-28CNY 4.84CNY 4.87CNY 4.81CNY 4.86111,606,440
2026-08-27CNY 4.93CNY 4.94CNY 4.82CNY 4.85169,612,920
2026-08-26CNY 4.87CNY 4.96CNY 4.86CNY 4.93114,109,100
2026-08-25CNY 4.92CNY 4.97CNY 4.86CNY 4.87132,084,730
2026-08-24CNY 4.86CNY 4.93CNY 4.85CNY 4.9193,945,475
2026-08-21CNY 4.96CNY 4.98CNY 4.86CNY 4.8796,461,923
2026-08-20CNY 4.95CNY 5.02CNY 4.94CNY 4.96121,875,080
2026-08-19CNY 4.93CNY 5.00CNY 4.90CNY 4.95166,205,810
2026-08-18CNY 4.87CNY 4.92CNY 4.82CNY 4.90152,167,020
2026-08-17CNY 4.90CNY 4.91CNY 4.84CNY 4.88111,238,250
2026-08-14CNY 4.97CNY 4.97CNY 4.90CNY 4.9090,195,788
2026-08-13CNY 5.00CNY 5.02CNY 4.94CNY 4.97108,441,630
2026-08-12CNY 5.05CNY 5.08CNY 4.99CNY 5.01118,870,790
2026-08-11CNY 5.02CNY 5.08CNY 5.02CNY 5.04132,377,930
2026-08-10CNY 5.05CNY 5.14CNY 5.03CNY 5.10141,103,510
2026-08-07CNY 5.07CNY 5.09CNY 5.01CNY 5.04132,615,120
2026-08-06CNY 5.09CNY 5.11CNY 5.02CNY 5.08120,783,250
2026-08-05CNY 5.18CNY 5.20CNY 5.05CNY 5.07193,837,590
2026-08-04CNY 5.21CNY 5.23CNY 5.14CNY 5.15161,496,250
2026-08-03CNY 5.14CNY 5.23CNY 5.12CNY 5.22200,334,340
2026-07-31CNY 5.16CNY 5.17CNY 5.05CNY 5.13261,039,550
2026-07-30CNY 5.11CNY 5.21CNY 5.10CNY 5.21213,437,300
2026-07-29CNY 5.08CNY 5.15CNY 5.07CNY 5.12218,608,010
2026-07-28CNY 5.02CNY 5.09CNY 4.98CNY 5.08206,964,890
2026-07-27CNY 5.02CNY 5.06CNY 4.99CNY 4.99140,951,460
2026-07-24CNY 5.05CNY 5.07CNY 5.00CNY 5.02139,172,330
2026-07-23CNY 4.99CNY 5.05CNY 4.98CNY 5.04137,440,990
2026-07-22CNY 4.94CNY 5.02CNY 4.90CNY 5.01203,495,560
2026-07-21CNY 4.93CNY 5.03CNY 4.93CNY 4.94346,828,150
2026-07-20CNY 4.81CNY 4.95CNY 4.80CNY 4.94252,920,830
2026-07-17CNY 4.73CNY 4.86CNY 4.72CNY 4.82313,984,710
2026-07-16CNY 4.78CNY 4.80CNY 4.72CNY 4.74130,227,370
2026-07-15CNY 4.69CNY 4.78CNY 4.68CNY 4.77170,678,470
2026-07-14CNY 4.66CNY 4.72CNY 4.64CNY 4.72162,101,140
2026-07-13CNY 4.65CNY 4.69CNY 4.64CNY 4.68126,127,440
2026-07-10CNY 4.62CNY 4.67CNY 4.58CNY 4.66142,829,240
2026-07-09CNY 4.64CNY 4.67CNY 4.60CNY 4.62160,793,880
2026-07-08CNY 4.63CNY 4.69CNY 4.61CNY 4.66112,861,810
2026-07-07CNY 4.64CNY 4.66CNY 4.59CNY 4.64123,578,990
2026-07-06CNY 4.62CNY 4.66CNY 4.56CNY 4.65155,809,600
2026-07-03CNY 4.57CNY 4.66CNY 4.56CNY 4.63194,352,820
2026-07-02CNY 4.55CNY 4.60CNY 4.51CNY 4.58179,526,160
2026-07-01CNY 4.52CNY 4.57CNY 4.48CNY 4.54116,462,130
2026-06-30CNY 4.59CNY 4.60CNY 4.49CNY 4.53198,764,300
2026-06-29CNY 4.50CNY 4.63CNY 4.43CNY 4.61237,223,530
2026-06-26CNY 4.57CNY 4.61CNY 4.52CNY 4.53160,743,860
2026-06-25CNY 4.53CNY 4.61CNY 4.52CNY 4.58179,156,400
2026-06-24CNY 4.62CNY 4.68CNY 4.53CNY 4.54178,702,630
2026-06-23CNY 4.64CNY 4.72CNY 4.62CNY 4.64204,376,230
2026-06-22CNY 4.57CNY 4.66CNY 4.52CNY 4.64220,175,800
2026-06-18CNY 4.71CNY 4.72CNY 4.58CNY 4.59287,217,010
2026-06-17CNY 4.75CNY 4.80CNY 4.71CNY 4.73225,487,580
2026-06-16CNY 4.86CNY 4.87CNY 4.73CNY 4.75354,397,120
2026-06-15CNY 4.96CNY 4.97CNY 4.85CNY 4.87379,136,240
2026-06-12CNY 4.97CNY 5.00CNY 4.91CNY 5.00306,183,230
2026-06-11CNY 5.03CNY 5.05CNY 4.96CNY 4.99166,183,860
2026-06-10CNY 4.99CNY 5.04CNY 4.96CNY 5.02153,263,200
2026-06-09CNY 4.92CNY 5.02CNY 4.91CNY 5.00166,211,450
2026-06-08CNY 4.94CNY 4.96CNY 4.86CNY 4.93176,486,740
2026-06-05CNY 4.95CNY 5.02CNY 4.93CNY 4.95137,325,140
2026-06-04CNY 5.07CNY 5.10CNY 4.93CNY 4.95143,855,000
2026-06-03CNY 5.10CNY 5.10CNY 5.05CNY 5.06177,029,730
2026-06-02CNY 5.03CNY 5.11CNY 5.00CNY 5.10239,061,720
2026-06-01CNY 4.98CNY 5.04CNY 4.96CNY 5.02184,470,400
2026-05-29CNY 4.92CNY 5.02CNY 4.90CNY 5.02239,902,610
2026-05-28CNY 4.88CNY 4.94CNY 4.87CNY 4.92135,198,000
2026-05-27CNY 4.85CNY 4.90CNY 4.84CNY 4.88137,268,750
2026-05-26CNY 4.84CNY 4.90CNY 4.83CNY 4.86125,557,220
2026-05-25CNY 4.86CNY 4.87CNY 4.83CNY 4.84110,380,470
2026-05-22CNY 4.87CNY 4.89CNY 4.83CNY 4.86139,067,060
2026-05-21CNY 4.89CNY 4.92CNY 4.85CNY 4.85151,215,270
2026-05-20CNY 4.98CNY 4.99CNY 4.89CNY 4.89178,429,740
2026-05-19CNY 4.99CNY 5.07CNY 4.96CNY 4.98210,886,120
2026-05-18CNY 4.96CNY 5.00CNY 4.93CNY 4.99174,833,270
2026-05-15CNY 4.94CNY 5.00CNY 4.93CNY 4.96188,901,170
2026-05-14CNY 4.99CNY 5.05CNY 4.94CNY 4.95217,280,170
2026-05-13CNY 5.05CNY 5.07CNY 4.95CNY 4.99287,889,880
2026-05-12CNY 5.15CNY 5.25CNY 5.03CNY 5.05536,782,160
2026-05-11CNY 4.85CNY 4.90CNY 4.83CNY 4.88160,365,990
2026-05-08CNY 4.85CNY 4.87CNY 4.84CNY 4.8592,036,761
2026-05-07CNY 4.88CNY 4.89CNY 4.85CNY 4.85136,236,700
2026-05-06CNY 4.91CNY 4.91CNY 4.86CNY 4.87168,756,210
2026-04-30CNY 4.93CNY 4.94CNY 4.90CNY 4.90146,385,910
2026-04-29CNY 4.90CNY 4.94CNY 4.89CNY 4.94114,891,600
2026-04-28CNY 4.87CNY 4.92CNY 4.87CNY 4.91103,272,370
2026-04-27CNY 4.91CNY 4.92CNY 4.87CNY 4.88102,060,890
2026-04-24CNY 4.92CNY 4.93CNY 4.89CNY 4.9195,497,429
2026-04-23CNY 4.95CNY 4.96CNY 4.91CNY 4.92121,115,020
2026-04-22CNY 5.01CNY 5.01CNY 4.94CNY 4.94111,388,080
2026-04-21CNY 4.94CNY 5.05CNY 4.94CNY 5.01168,751,620
2026-04-20CNY 4.93CNY 4.96CNY 4.92CNY 4.9588,734,331
2026-04-17CNY 4.92CNY 4.95CNY 4.90CNY 4.93105,754,790
2026-04-16CNY 4.95CNY 4.97CNY 4.91CNY 4.93108,176,850
2026-04-15CNY 4.94CNY 4.98CNY 4.92CNY 4.94117,694,500
2026-04-14CNY 4.93CNY 4.94CNY 4.89CNY 4.93118,419,060
2026-04-13CNY 4.94CNY 4.95CNY 4.91CNY 4.9392,440,309
2026-04-10CNY 5.01CNY 5.01CNY 4.95CNY 4.95125,680,930
2026-04-09CNY 5.06CNY 5.07CNY 4.99CNY 4.9996,940,714
2026-04-08CNY 5.03CNY 5.09CNY 5.02CNY 5.08119,541,680
2026-04-07CNY 5.04CNY 5.05CNY 4.97CNY 5.02105,348,000
2026-04-03CNY 5.12CNY 5.12CNY 5.04CNY 5.0590,725,553
2026-04-02CNY 5.08CNY 5.12CNY 5.06CNY 5.11116,751,230
2026-04-01CNY 5.09CNY 5.10CNY 5.04CNY 5.08118,040,280
2026-03-31CNY 5.07CNY 5.15CNY 5.05CNY 5.06150,047,790
2026-03-30CNY 5.03CNY 5.08CNY 5.00CNY 5.07106,313,640
2026-03-27CNY 5.02CNY 5.06CNY 4.98CNY 5.05134,051,300
2026-03-26CNY 5.01CNY 5.07CNY 5.00CNY 5.04152,171,030
2026-03-25CNY 4.94CNY 5.03CNY 4.90CNY 5.02179,036,710
2026-03-24CNY 4.91CNY 4.95CNY 4.86CNY 4.93173,293,500
2026-03-23CNY 5.05CNY 5.05CNY 4.86CNY 4.88252,337,290
2026-03-20CNY 5.12CNY 5.14CNY 5.05CNY 5.07120,650,020
2026-03-19CNY 5.09CNY 5.16CNY 5.08CNY 5.11156,348,650
2026-03-18CNY 5.15CNY 5.19CNY 5.09CNY 5.11131,831,530
2026-03-17CNY 5.17CNY 5.20CNY 5.14CNY 5.14136,262,760
2026-03-16CNY 5.09CNY 5.18CNY 5.09CNY 5.17217,210,900
2026-03-13CNY 5.09CNY 5.13CNY 5.07CNY 5.10154,742,540
2026-03-12CNY 5.08CNY 5.14CNY 5.07CNY 5.09136,954,670
2026-03-11CNY 5.05CNY 5.09CNY 5.02CNY 5.08126,121,170
2026-03-10CNY 5.02CNY 5.08CNY 5.01CNY 5.05114,865,030
2026-03-09CNY 5.05CNY 5.09CNY 5.02CNY 5.04188,524,910
2026-03-06CNY 5.02CNY 5.06CNY 5.00CNY 5.05122,999,070
2026-03-05CNY 5.03CNY 5.05CNY 4.99CNY 5.02145,074,590
2026-03-04CNY 5.08CNY 5.08CNY 4.99CNY 5.04258,540,120
2026-03-03CNY 5.03CNY 5.14CNY 5.02CNY 5.10368,628,600
2026-03-02CNY 4.93CNY 5.06CNY 4.91CNY 5.02348,026,800
2026-02-27CNY 4.87CNY 4.95CNY 4.86CNY 4.95179,382,110
2026-02-26CNY 4.91CNY 4.91CNY 4.86CNY 4.87138,244,300
2026-02-25CNY 4.91CNY 4.95CNY 4.89CNY 4.91163,091,170
2026-02-24CNY 4.93CNY 4.94CNY 4.89CNY 4.91120,372,470
2026-02-13CNY 4.96CNY 4.99CNY 4.91CNY 4.91150,811,140
2026-02-12CNY 5.02CNY 5.03CNY 4.96CNY 4.97125,239,830
2026-02-11CNY 5.02CNY 5.04CNY 4.97CNY 5.02134,229,740
2026-02-10CNY 4.98CNY 5.03CNY 4.98CNY 5.01119,203,010
2026-02-09CNY 4.98CNY 5.00CNY 4.96CNY 4.99115,356,840
2026-02-06CNY 4.99CNY 5.01CNY 4.95CNY 4.97191,646,310
2026-02-05CNY 4.93CNY 5.01CNY 4.92CNY 4.99266,624,680
2026-02-04CNY 4.84CNY 4.94CNY 4.83CNY 4.93280,097,380
2026-02-03CNY 4.89CNY 4.90CNY 4.82CNY 4.84217,881,620
2026-02-02CNY 4.88CNY 4.94CNY 4.86CNY 4.88276,767,330
2026-01-30CNY 4.90CNY 4.97CNY 4.85CNY 4.87260,892,700
2026-01-29CNY 4.86CNY 4.95CNY 4.83CNY 4.91340,714,090
2026-01-28CNY 4.91CNY 4.92CNY 4.86CNY 4.86333,595,450
2026-01-27CNY 4.93CNY 4.98CNY 4.90CNY 4.91233,647,170
2026-01-26CNY 4.91CNY 4.98CNY 4.88CNY 4.94328,311,600
2026-01-23CNY 4.93CNY 4.94CNY 4.88CNY 4.89240,849,320
2026-01-22CNY 4.92CNY 4.98CNY 4.91CNY 4.92192,833,950
2026-01-21CNY 4.99CNY 5.00CNY 4.90CNY 4.91244,253,200
2026-01-20CNY 4.92CNY 5.03CNY 4.92CNY 5.00231,771,640
2026-01-19CNY 4.96CNY 4.98CNY 4.91CNY 4.92181,555,540
2026-01-16CNY 5.07CNY 5.08CNY 4.95CNY 4.96298,776,890
2026-01-15CNY 5.10CNY 5.12CNY 5.06CNY 5.06168,549,130
2026-01-14CNY 5.13CNY 5.17CNY 5.10CNY 5.11155,079,660
2026-01-13CNY 5.17CNY 5.19CNY 5.12CNY 5.13126,787,030
2026-01-12CNY 5.11CNY 5.17CNY 5.10CNY 5.15144,214,390
2026-01-09CNY 5.10CNY 5.13CNY 5.09CNY 5.11107,587,740
2026-01-08CNY 5.08CNY 5.10CNY 5.07CNY 5.1098,291,020
2026-01-07CNY 5.14CNY 5.15CNY 5.08CNY 5.08160,018,540
2026-01-06CNY 5.14CNY 5.16CNY 5.12CNY 5.14140,240,210
2026-01-05CNY 5.16CNY 5.17CNY 5.12CNY 5.13126,054,440
2025-12-31CNY 5.15CNY 5.18CNY 5.15CNY 5.1577,547,446
2025-12-30CNY 5.22CNY 5.23CNY 5.15CNY 5.1588,711,400
2025-12-29CNY 5.22CNY 5.24CNY 5.19CNY 5.21107,767,780
2025-12-26CNY 5.19CNY 5.23CNY 5.18CNY 5.2275,459,178
2025-12-25CNY 5.19CNY 5.21CNY 5.18CNY 5.1956,660,500
2025-12-24CNY 5.20CNY 5.21CNY 5.16CNY 5.1876,973,400
2025-12-23CNY 5.17CNY 5.21CNY 5.17CNY 5.2081,940,723
2025-12-22CNY 5.21CNY 5.24CNY 5.17CNY 5.1788,300,192
2025-12-19CNY 5.19CNY 5.22CNY 5.17CNY 5.2297,642,911
2025-12-18CNY 5.12CNY 5.20CNY 5.11CNY 5.18100,496,520
2025-12-17CNY 5.07CNY 5.15CNY 5.05CNY 5.12125,714,970
2025-12-16CNY 5.11CNY 5.14CNY 5.07CNY 5.07104,874,530
2025-12-15CNY 5.14CNY 5.15CNY 5.11CNY 5.1182,840,551
2025-12-12CNY 5.13CNY 5.16CNY 5.11CNY 5.15146,459,300
2025-12-11CNY 5.14CNY 5.15CNY 5.11CNY 5.1386,649,527
2025-12-10CNY 5.16CNY 5.17CNY 5.11CNY 5.15111,567,570
2025-12-09CNY 5.22CNY 5.22CNY 5.16CNY 5.1780,113,768
2025-12-08CNY 5.25CNY 5.27CNY 5.20CNY 5.2099,462,707
2025-12-05CNY 5.23CNY 5.27CNY 5.20CNY 5.24148,563,360
2025-12-04CNY 5.19CNY 5.25CNY 5.18CNY 5.23161,900,820
2025-12-03CNY 5.13CNY 5.20CNY 5.12CNY 5.20150,615,800
2025-12-02CNY 5.11CNY 5.14CNY 5.10CNY 5.1490,838,747
2025-12-01CNY 5.10CNY 5.12CNY 5.07CNY 5.10109,437,230
2025-11-28CNY 5.07CNY 5.10CNY 5.05CNY 5.0980,224,013
2025-11-27CNY 5.07CNY 5.08CNY 5.04CNY 5.0769,943,155
2025-11-26CNY 5.08CNY 5.10CNY 5.06CNY 5.0679,583,414
2025-11-25CNY 5.08CNY 5.10CNY 5.06CNY 5.07104,817,130
2025-11-24CNY 5.11CNY 5.12CNY 5.07CNY 5.07119,238,800
2025-11-21CNY 5.12CNY 5.14CNY 5.08CNY 5.11151,708,540
2025-11-20CNY 5.13CNY 5.16CNY 5.12CNY 5.1476,956,958
2025-11-19CNY 5.17CNY 5.18CNY 5.12CNY 5.1287,288,878
2025-11-18CNY 5.20CNY 5.20CNY 5.15CNY 5.16103,749,410
2025-11-17CNY 5.24CNY 5.25CNY 5.19CNY 5.21115,485,250
2025-11-14CNY 5.26CNY 5.28CNY 5.24CNY 5.2484,901,281
2025-11-13CNY 5.29CNY 5.29CNY 5.24CNY 5.26102,538,030
2025-11-12CNY 5.29CNY 5.36CNY 5.27CNY 5.28122,272,670
2025-11-11CNY 5.29CNY 5.29CNY 5.25CNY 5.2798,433,545
2025-11-10CNY 5.22CNY 5.30CNY 5.21CNY 5.29165,855,560
2025-11-07CNY 5.21CNY 5.22CNY 5.19CNY 5.2166,014,396
2025-11-06CNY 5.21CNY 5.23CNY 5.19CNY 5.2186,614,700
2025-11-05CNY 5.21CNY 5.23CNY 5.17CNY 5.2087,205,517
2025-11-04CNY 5.24CNY 5.25CNY 5.19CNY 5.21112,584,610
2025-11-03CNY 5.21CNY 5.26CNY 5.19CNY 5.25114,482,340
2025-10-31CNY 5.24CNY 5.25CNY 5.18CNY 5.19138,761,160
2025-10-30CNY 5.23CNY 5.25CNY 5.20CNY 5.23107,822,820
2025-10-29CNY 5.26CNY 5.27CNY 5.21CNY 5.2384,761,900
2025-10-28CNY 5.23CNY 5.28CNY 5.22CNY 5.26134,290,960
2025-10-27CNY 5.21CNY 5.25CNY 5.18CNY 5.22113,534,640
2025-10-24CNY 5.26CNY 5.27CNY 5.22CNY 5.2498,537,920
2025-10-23CNY 5.25CNY 5.28CNY 5.23CNY 5.25134,973,690
2025-10-22CNY 5.18CNY 5.25CNY 5.18CNY 5.24159,746,200
2025-10-21CNY 5.18CNY 5.22CNY 5.17CNY 5.19130,045,810
2025-10-20CNY 5.18CNY 5.19CNY 5.12CNY 5.18149,390,420
2025-10-17CNY 5.17CNY 5.22CNY 5.14CNY 5.16198,718,360
2025-10-16CNY 5.13CNY 5.20CNY 5.12CNY 5.18208,785,800
2025-10-15CNY 5.13CNY 5.16CNY 5.10CNY 5.14180,556,770
2025-10-14CNY 5.10CNY 5.14CNY 5.07CNY 5.13208,306,820
2025-10-13CNY 5.11CNY 5.12CNY 5.07CNY 5.10183,535,990
2025-10-10CNY 5.14CNY 5.17CNY 5.13CNY 5.15173,680,760
2025-10-09CNY 5.14CNY 5.16CNY 5.10CNY 5.15174,317,620