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 ¥825.6 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,186.21, while ¥1000 invested 1 year ago would be worth ¥992.31. This corresponds to total returns of -17.44%, 18.62%, -0.77%, respectively, with annualized returns of -2.79%, 3.47%, -0.77%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 5.19 | 5.17 | 5.17 | 5.2 | 5.12 | 146.94M |
| October 20, 2026 | 5.18 | 5.21 | 5.21 | 5.24 | 5.15 | 179.51M |
| October 19, 2026 | 5.13 | 5.19 | 5.19 | 5.22 | 5.1 | 205.2M |
| October 16, 2026 | 5.09 | 5.13 | 5.13 | 5.15 | 5.06 | 168.8M |
| October 15, 2026 | 5.1 | 5.09 | 5.09 | 5.12 | 5.05 | 202.41M |
| October 14, 2026 | 4.97 | 5.11 | 5.11 | 5.12 | 4.96 | 248.11M |
| October 13, 2026 | 4.92 | 4.97 | 4.97 | 5.01 | 4.91 | 191.53M |
| October 12, 2026 | 4.82 | 4.92 | 4.92 | 4.94 | 4.81 | 173.16M |
| October 09, 2026 | 4.81 | 4.81 | 4.81 | 4.86 | 4.8 | 182.33M |
| October 08, 2026 | 4.77 | 4.81 | 4.81 | 4.82 | 4.74 | 177.79M |
| September 30, 2026 | 4.72 | 4.76 | 4.76 | 4.79 | 4.7 | 164.17M |
| September 29, 2026 | 4.78 | 4.7 | 4.7 | 4.81 | 4.69 | 168.21M |
| September 28, 2026 | 4.7 | 4.78 | 4.78 | 4.8 | 4.69 | 233.48M |
| September 24, 2026 | 4.71 | 4.69 | 4.69 | 4.73 | 4.69 | 98.85M |
| September 23, 2026 | 4.74 | 4.71 | 4.71 | 4.75 | 4.71 | 87.15M |
| September 22, 2026 | 4.77 | 4.74 | 4.74 | 4.79 | 4.73 | 116.7M |
| September 21, 2026 | 4.75 | 4.77 | 4.77 | 4.78 | 4.72 | 98.11M |
| September 18, 2026 | 4.76 | 4.75 | 4.75 | 4.78 | 4.74 | 94.04M |
| September 17, 2026 | 4.73 | 4.76 | 4.76 | 4.78 | 4.7 | 109.06M |
| September 16, 2026 | 4.8 | 4.74 | 4.74 | 4.8 | 4.73 | 108.86M |
| September 15, 2026 | 4.85 | 4.79 | 4.79 | 4.86 | 4.77 | 113.29M |
| September 11, 2026 | 4.84 | 4.81 | 4.81 | 4.84 | 4.78 | 113.03M |
| September 10, 2026 | 4.81 | 4.83 | 4.83 | 4.85 | 4.77 | 98.49M |
| September 09, 2026 | 4.81 | 4.8 | 4.8 | 4.82 | 4.76 | 124.93M |
| September 08, 2026 | 4.84 | 4.82 | 4.82 | 4.86 | 4.81 | 119.18M |
| September 07, 2026 | 4.91 | 4.84 | 4.84 | 4.93 | 4.83 | 150.58M |
| September 04, 2026 | 4.88 | 4.9 | 4.9 | 4.93 | 4.88 | 111.99M |
| September 03, 2026 | 4.91 | 4.88 | 4.88 | 4.96 | 4.88 | 120.28M |
| September 02, 2026 | 4.92 | 4.92 | 4.92 | 4.93 | 4.86 | 101.65M |
| September 01, 2026 | 4.89 | 4.91 | 4.91 | 4.94 | 4.86 | 150.98M |
| August 31, 2026 | 4.88 | 4.89 | 4.89 | 4.89 | 4.85 | 133.99M |
| August 28, 2026 | 4.84 | 4.86 | 4.86 | 4.87 | 4.81 | 111.61M |
| August 27, 2026 | 4.93 | 4.85 | 4.85 | 4.94 | 4.82 | 169.61M |
| August 26, 2026 | 4.87 | 4.93 | 4.93 | 4.96 | 4.86 | 114.11M |
| August 25, 2026 | 4.92 | 4.87 | 4.87 | 4.97 | 4.86 | 132.08M |
| August 24, 2026 | 4.86 | 4.91 | 4.91 | 4.93 | 4.85 | 93.95M |
| August 21, 2026 | 4.96 | 4.87 | 4.87 | 4.98 | 4.86 | 96.46M |
| August 20, 2026 | 4.95 | 4.96 | 4.96 | 5.02 | 4.94 | 121.88M |
| August 19, 2026 | 4.93 | 4.95 | 4.95 | 5 | 4.9 | 166.21M |
| August 18, 2026 | 4.87 | 4.9 | 4.9 | 4.92 | 4.82 | 152.17M |
| August 17, 2026 | 4.9 | 4.88 | 4.88 | 4.91 | 4.84 | 111.24M |
| August 14, 2026 | 4.97 | 4.9 | 4.9 | 4.97 | 4.9 | 90.2M |
| August 13, 2026 | 5 | 4.97 | 4.97 | 5.02 | 4.94 | 108.44M |
| August 12, 2026 | 5.05 | 5.01 | 5.01 | 5.08 | 4.99 | 118.87M |
| August 11, 2026 | 5.02 | 5.04 | 5.04 | 5.08 | 5.02 | 132.38M |
| August 10, 2026 | 5.05 | 5.1 | 5.1 | 5.14 | 5.03 | 141.1M |
| August 07, 2026 | 5.07 | 5.04 | 5.04 | 5.09 | 5.01 | 132.62M |
| August 06, 2026 | 5.09 | 5.08 | 5.08 | 5.11 | 5.02 | 120.78M |
| August 05, 2026 | 5.18 | 5.07 | 5.07 | 5.2 | 5.05 | 193.84M |
| August 04, 2026 | 5.21 | 5.15 | 5.15 | 5.23 | 5.14 | 161.5M |
| August 03, 2026 | 5.14 | 5.22 | 5.22 | 5.23 | 5.12 | 200.33M |
| 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 |
AD
