Beijing-Shanghai High-Speed Railway Co.,Ltd. (601816.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
601816.SS Historical Return
If you invested ¥1000 in Beijing-Shanghai High-Speed Railway Co.,Ltd. (601816.SS) since IPO date, it would be worth ¥820.8 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,155.41, while ¥1000 invested 1 year ago would be worth ¥953.53. This corresponds to total returns of -17.92%, 15.54%, -4.65%, respectively, with annualized returns of -2.97%, 2.93%, -4.65%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
601816.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 5.16 | 5.13 | 5.13 | 5.17 | 5.05 | 261.04M |
| July 30, 2026 | 5.11 | 5.21 | 5.21 | 5.21 | 5.1 | 213.44M |
| July 29, 2026 | 5.08 | 5.12 | 5.12 | 5.15 | 5.07 | 218.61M |
| July 28, 2026 | 5.02 | 5.08 | 5.08 | 5.09 | 4.98 | 206.96M |
| July 27, 2026 | 5.02 | 4.99 | 4.99 | 5.06 | 4.99 | 140.95M |
| July 24, 2026 | 5.05 | 5.02 | 5.02 | 5.07 | 5 | 139.17M |
| July 23, 2026 | 4.99 | 5.04 | 5.04 | 5.05 | 4.98 | 137.44M |
| July 22, 2026 | 4.94 | 5.01 | 5.01 | 5.02 | 4.9 | 203.5M |
| July 21, 2026 | 4.93 | 4.94 | 4.94 | 5.03 | 4.93 | 346.83M |
| July 20, 2026 | 4.81 | 4.94 | 4.94 | 4.95 | 4.8 | 252.92M |
| July 17, 2026 | 4.73 | 4.82 | 4.82 | 4.86 | 4.72 | 313.98M |
| July 16, 2026 | 4.78 | 4.74 | 4.74 | 4.8 | 4.72 | 130.23M |
| July 15, 2026 | 4.69 | 4.77 | 4.77 | 4.78 | 4.68 | 170.68M |
| July 14, 2026 | 4.66 | 4.72 | 4.72 | 4.72 | 4.64 | 162.1M |
| July 13, 2026 | 4.65 | 4.68 | 4.68 | 4.69 | 4.64 | 126.13M |
| July 10, 2026 | 4.62 | 4.66 | 4.66 | 4.67 | 4.58 | 142.83M |
| July 09, 2026 | 4.64 | 4.62 | 4.62 | 4.67 | 4.6 | 160.79M |
| July 08, 2026 | 4.63 | 4.66 | 4.66 | 4.69 | 4.61 | 112.86M |
| July 07, 2026 | 4.64 | 4.64 | 4.64 | 4.66 | 4.59 | 123.58M |
| July 06, 2026 | 4.62 | 4.65 | 4.65 | 4.66 | 4.56 | 155.81M |
| July 03, 2026 | 4.57 | 4.63 | 4.63 | 4.66 | 4.56 | 194.35M |
| July 02, 2026 | 4.55 | 4.58 | 4.58 | 4.6 | 4.51 | 179.53M |
| July 01, 2026 | 4.52 | 4.54 | 4.54 | 4.57 | 4.48 | 116.46M |
| June 30, 2026 | 4.59 | 4.53 | 4.53 | 4.6 | 4.49 | 198.76M |
| June 29, 2026 | 4.5 | 4.61 | 4.61 | 4.63 | 4.43 | 237.22M |
| June 26, 2026 | 4.57 | 4.53 | 4.53 | 4.61 | 4.52 | 160.74M |
| June 25, 2026 | 4.53 | 4.58 | 4.58 | 4.61 | 4.52 | 179.16M |
| June 24, 2026 | 4.62 | 4.54 | 4.54 | 4.68 | 4.53 | 178.7M |
| June 23, 2026 | 4.64 | 4.64 | 4.64 | 4.72 | 4.62 | 204.38M |
| June 22, 2026 | 4.57 | 4.64 | 4.64 | 4.66 | 4.52 | 220.18M |
| June 18, 2026 | 4.71 | 4.59 | 4.59 | 4.72 | 4.58 | 287.22M |
| June 17, 2026 | 4.75 | 4.73 | 4.73 | 4.8 | 4.71 | 225.49M |
| June 16, 2026 | 4.86 | 4.75 | 4.75 | 4.87 | 4.73 | 354.4M |
| June 15, 2026 | 4.96 | 4.87 | 4.87 | 4.97 | 4.85 | 379.14M |
| June 12, 2026 | 4.97 | 5 | 5 | 5 | 4.91 | 306.18M |
| June 11, 2026 | 5.03 | 4.99 | 4.99 | 5.05 | 4.96 | 166.18M |
| June 10, 2026 | 4.99 | 5.02 | 5.02 | 5.04 | 4.96 | 153.26M |
| June 09, 2026 | 4.92 | 5 | 5 | 5.02 | 4.91 | 166.21M |
| June 08, 2026 | 4.94 | 4.93 | 4.93 | 4.96 | 4.86 | 176.49M |
| June 05, 2026 | 4.95 | 4.95 | 4.95 | 5.02 | 4.93 | 137.33M |
| June 04, 2026 | 5.07 | 4.95 | 4.95 | 5.1 | 4.93 | 143.85M |
| June 03, 2026 | 5.1 | 5.06 | 5.06 | 5.1 | 5.05 | 177.03M |
| June 02, 2026 | 5.03 | 5.1 | 5.1 | 5.11 | 5 | 239.06M |
| June 01, 2026 | 4.98 | 5.02 | 5.02 | 5.04 | 4.96 | 184.47M |
| May 29, 2026 | 4.92 | 5.02 | 5.02 | 5.02 | 4.9 | 239.9M |
| May 28, 2026 | 4.88 | 4.92 | 4.92 | 4.94 | 4.87 | 135.2M |
| May 27, 2026 | 4.85 | 4.88 | 4.88 | 4.9 | 4.84 | 137.27M |
| May 26, 2026 | 4.84 | 4.86 | 4.86 | 4.9 | 4.83 | 125.56M |
| May 25, 2026 | 4.86 | 4.84 | 4.85 | 4.87 | 4.83 | 101.06M |
| May 22, 2026 | 4.87 | 4.86 | 4.86 | 4.89 | 4.83 | 139.07M |
| May 21, 2026 | 4.89 | 4.85 | 4.85 | 4.92 | 4.85 | 151.22M |
| May 20, 2026 | 4.98 | 4.89 | 4.89 | 4.99 | 4.89 | 178.43M |
| May 19, 2026 | 4.99 | 4.98 | 4.98 | 5.07 | 4.96 | 210.89M |
| May 18, 2026 | 4.96 | 4.99 | 4.99 | 5 | 4.93 | 174.83M |
| May 15, 2026 | 4.94 | 4.96 | 4.96 | 5 | 4.93 | 188.9M |
| May 14, 2026 | 4.99 | 4.95 | 4.95 | 5.05 | 4.94 | 217.28M |
| May 13, 2026 | 5.05 | 4.99 | 4.99 | 5.07 | 4.95 | 287.89M |
| May 12, 2026 | 5.15 | 5.05 | 5.05 | 5.25 | 5.03 | 536.78M |
| May 11, 2026 | 4.85 | 4.88 | 4.88 | 4.9 | 4.83 | 160.37M |
| May 08, 2026 | 4.85 | 4.85 | 4.85 | 4.87 | 4.84 | 92.04M |
AD
