Stock listing
Shanghai:601816 Beijing-Shanghai High-Speed Railway Co., Ltd. (京沪高铁) 股价
Follow Beijing-Shanghai High-Speed Railway Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:601816
¥5.31 CNY +0.01 (+0.2%)
Close on Nov 4, 2026
- Day range
- ¥5.27 – ¥5.37 CNYNov 4, 2026
- Volume
- 199.1M sharesNov 4, 2026
- Market cap
- ¥259.8B CNYAt the close on Nov 4, 2026 · price × 48.93B shares outstanding
- 52-week range
- ¥4.43 – ¥5.37 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥720.3M CNYMedian day 132.6M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SSE:601816 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥5.31 | +0.01 | +0.2% | ¥5.27 | ¥5.37 | ¥5.27 | 199,064,734 | |
| ¥5.30 | +0.08 | +1.5% | ¥5.22 | ¥5.31 | ¥5.17 | 200,048,911 | |
| ¥5.22 | +0.02 | +0.4% | ¥5.15 | ¥5.25 | ¥5.13 | 189,327,094 | |
| ¥5.20 | 0.00 | 0.0% | ¥5.20 | ¥5.22 | ¥5.16 | 124,308,615 | |
| ¥5.20 | +0.06 | +1.2% | ¥5.13 | ¥5.21 | ¥5.08 | 217,311,812 | |
| ¥5.14 | -0.03 | -0.6% | ¥5.18 | ¥5.23 | ¥5.09 | 163,818,000 | |
| ¥5.17 | -0.06 | -1.1% | ¥5.23 | ¥5.25 | ¥5.17 | 118,646,727 | |
| ¥5.23 | +0.08 | +1.6% | ¥5.14 | ¥5.25 | ¥5.13 | 187,874,144 | |
| ¥5.15 | -0.01 | -0.2% | ¥5.18 | ¥5.23 | ¥5.13 | 205,479,910 | |
| ¥5.16 | -0.01 | -0.2% | ¥5.18 | ¥5.20 | ¥5.12 | 141,689,992 | |
| ¥5.17 | -0.04 | -0.8% | ¥5.19 | ¥5.20 | ¥5.12 | 146,942,313 | |
| ¥5.21 | +0.02 | +0.4% | ¥5.18 | ¥5.24 | ¥5.15 | 179,509,491 | |
| ¥5.19 | +0.06 | +1.2% | ¥5.13 | ¥5.22 | ¥5.10 | 205,203,461 | |
| ¥5.13 | +0.04 | +0.8% | ¥5.09 | ¥5.15 | ¥5.06 | 168,796,477 | |
| ¥5.09 | -0.02 | -0.4% | ¥5.10 | ¥5.12 | ¥5.05 | 202,414,173 | |
| ¥5.11 | +0.14 | +2.8% | ¥4.97 | ¥5.12 | ¥4.96 | 248,106,590 | |
| ¥4.97 | +0.05 | +1.0% | ¥4.92 | ¥5.01 | ¥4.91 | 191,531,014 | |
| ¥4.92 | +0.11 | +2.3% | ¥4.82 | ¥4.94 | ¥4.81 | 173,164,576 | |
| ¥4.81 | 0.00 | 0.0% | ¥4.81 | ¥4.86 | ¥4.80 | 182,326,905 | |
| ¥4.81 | +0.05 | +1.1% | ¥4.77 | ¥4.82 | ¥4.74 | 177,789,557 | |
| ¥4.76 | +0.06 | +1.3% | ¥4.72 | ¥4.79 | ¥4.70 | 164,169,059 | |
| ¥4.70 | -0.08 | -1.7% | ¥4.78 | ¥4.81 | ¥4.69 | 168,211,263 | |
| ¥4.78 | +0.09 | +1.9% | ¥4.70 | ¥4.80 | ¥4.69 | 233,484,428 | |
| ¥4.69 | -0.02 | -0.4% | ¥4.71 | ¥4.73 | ¥4.69 | 98,854,352 | |
| ¥4.71 | -0.03 | -0.6% | ¥4.74 | ¥4.75 | ¥4.71 | 87,148,427 | |
| ¥4.74 | -0.03 | -0.6% | ¥4.77 | ¥4.79 | ¥4.73 | 116,701,146 | |
| ¥4.77 | +0.02 | +0.4% | ¥4.75 | ¥4.78 | ¥4.72 | 98,112,585 | |
| ¥4.75 | -0.01 | -0.2% | ¥4.76 | ¥4.78 | ¥4.74 | 94,044,806 | |
| ¥4.76 | +0.02 | +0.4% | ¥4.73 | ¥4.78 | ¥4.70 | 109,061,880 | |
| ¥4.74 | -0.05 | -1.0% | ¥4.80 | ¥4.80 | ¥4.73 | 108,858,900 | |
| ¥4.79 | -0.05 | -1.0% | ¥4.85 | ¥4.86 | ¥4.77 | 113,287,053 | |
| ¥4.84 | +0.03 | +0.6% | ¥4.82 | ¥4.86 | ¥4.81 | 109,536,915 | |
| ¥4.81 | -0.02 | -0.4% | ¥4.84 | ¥4.84 | ¥4.78 | 113,025,417 | |
| ¥4.83 | +0.03 | +0.6% | ¥4.81 | ¥4.85 | ¥4.77 | 98,489,497 | |
| ¥4.80 | -0.02 | -0.4% | ¥4.81 | ¥4.82 | ¥4.76 | 124,927,186 | |
| ¥4.82 | -0.02 | -0.4% | ¥4.84 | ¥4.86 | ¥4.81 | 119,176,400 | |
| ¥4.84 | -0.06 | -1.2% | ¥4.91 | ¥4.93 | ¥4.83 | 150,577,500 | |
| ¥4.90 | +0.02 | +0.4% | ¥4.88 | ¥4.93 | ¥4.88 | 111,993,359 | |
| ¥4.88 | -0.04 | -0.8% | ¥4.91 | ¥4.96 | ¥4.88 | 120,278,307 | |
| ¥4.92 | +0.01 | +0.2% | ¥4.92 | ¥4.93 | ¥4.86 | 101,649,504 | |
| ¥4.91 | +0.02 | +0.4% | ¥4.89 | ¥4.94 | ¥4.86 | 150,983,648 | |
| ¥4.89 | +0.03 | +0.6% | ¥4.88 | ¥4.89 | ¥4.85 | 133,985,257 | |
| ¥4.86 | +0.01 | +0.2% | ¥4.84 | ¥4.87 | ¥4.81 | 111,606,440 | |
| ¥4.85 | -0.08 | -1.6% | ¥4.93 | ¥4.94 | ¥4.82 | 169,612,923 | |
| ¥4.93 | +0.06 | +1.2% | ¥4.87 | ¥4.96 | ¥4.86 | 114,109,099 | |
| ¥4.87 | -0.04 | -0.8% | ¥4.92 | ¥4.97 | ¥4.86 | 132,084,730 | |
| ¥4.91 | +0.04 | +0.8% | ¥4.86 | ¥4.93 | ¥4.85 | 93,945,475 | |
| ¥4.87 | -0.09 | -1.8% | ¥4.96 | ¥4.98 | ¥4.86 | 96,461,923 | |
| ¥4.96 | +0.01 | +0.2% | ¥4.95 | ¥5.02 | ¥4.94 | 121,875,075 | |
| ¥4.95 | +0.05 | +1.0% | ¥4.93 | ¥5.00 | ¥4.90 | 166,205,807 | |
| ¥4.90 | +0.02 | +0.4% | ¥4.87 | ¥4.92 | ¥4.82 | 152,167,019 | |
| ¥4.88 | -0.02 | -0.4% | ¥4.90 | ¥4.91 | ¥4.84 | 111,238,251 | |
| ¥4.90 | -0.07 | -1.4% | ¥4.97 | ¥4.97 | ¥4.90 | 90,195,788 | |
| ¥4.97 | -0.04 | -0.8% | ¥5.00 | ¥5.02 | ¥4.94 | 108,441,631 | |
| ¥5.01 | -0.03 | -0.6% | ¥5.05 | ¥5.08 | ¥4.99 | 118,870,791 | |
| ¥5.04 | -0.06 | -1.2% | ¥5.02 | ¥5.08 | ¥5.02 | 132,377,933 | |
| ¥5.10 | +0.06 | +1.2% | ¥5.05 | ¥5.14 | ¥5.03 | 141,103,505 | |
| ¥5.04 | -0.04 | -0.8% | ¥5.07 | ¥5.09 | ¥5.01 | 132,615,123 | |
| ¥5.08 | +0.01 | +0.2% | ¥5.09 | ¥5.11 | ¥5.02 | 120,783,252 | |
| ¥5.07 | -0.08 | -1.6% | ¥5.18 | ¥5.20 | ¥5.05 | 193,837,585 | |
| ¥5.15 | -0.07 | -1.3% | ¥5.21 | ¥5.23 | ¥5.14 | 161,496,246 |
- Ticker
- Shanghai:601816
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 22, 2026
(601816)"Beijing-Shanghai High Speed Railway Co., Ltd."Announcement on the Interim Profit Distribution Plan for 2026
Latest news
(601816)"Beijing-Shanghai High Speed Railway Co., Ltd."Announcement on the Interim Profit Distribution Plan for 2026
Oct 22, 2026
Closed ¥5.16 (-0.2%) on Oct 22, 2026
(601816)"Beijing-Shanghai High Speed Railway Co., Ltd."Announcement on Resolutions of the 21st Meeting of the 5th Board of Directors
Oct 22, 2026
Closed ¥5.16 (-0.2%) on Oct 22, 2026
(601816)"Beijing-Shanghai High Speed Railway Co., Ltd."Announcement on Convening the 2026 Semi-annual Performance Briefing
Sep 29, 2026
Closed ¥4.70 (-1.7%) on Sep 29, 2026
Announcement on Resolutions of the 20th Meeting of the 5th Board of Directors
Sep 29, 2026
Closed ¥4.70 (-1.7%) on Sep 29, 2026
Announcement on Resolutions of the 19th Meeting of the 5th Board of Directors
Aug 31, 2026
Closed ¥4.89 (+0.6%) on Aug 31, 2026
Announcement on Progress of Providing Entrusted Loans to a Controlled Subsidiary
Aug 28, 2026
Closed ¥4.86 (+0.2%) on Aug 28, 2026
Announcement on Implementation of Dividend Distribution for 2025
Aug 5, 2026
Closed ¥5.07 (-1.6%) on Aug 5, 2026
Announcement on Renewal of the "Comprehensive Service Framework Agreement" with China State Railway Group Co., Ltd.
Jul 3, 2026
Closed ¥4.63 (+1.1%) on Jul 3, 2026
Announcement on Resolutions of the 2025 Annual General Meeting
Jul 1, 2026
Closed ¥4.54 (+0.2%) on Jul 1, 2026
Announcement on Progress in Providing Entrusted Loans for Subsidiary
Jun 18, 2026
Closed ¥4.59 (-3.0%) on Jun 18, 2026
Beijing-Shanghai High-Speed Railway Co., Ltd. on 6ix
- News releases
- 22 in the last 12 months · 54 in all · newest Oct 22, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Beijing-Shanghai High-Speed Railway Co., Ltd.