Beijing-Shanghai High Speed Railway
京沪高铁 SH601816 Forward-adjusted MAIN R Margin-eligible · 2020-07-13
4.76
+0.06
(+1.28%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
4.72
High
4.79
Low
4.70
Prev close
4.70
Amplitude
1.91%
Volume
164.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
4.73
MA10
4.74
MA20
4.79
MA60
4.85
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.72 | 4.79 | 4.70 | 4.76 | 164M |
| 2 | 2026-09-29 | 4.78 | 4.81 | 4.69 | 4.70 | 168M |
| 3 | 2026-09-28 | 4.70 | 4.80 | 4.69 | 4.78 | 233M |
| 4 | 2026-09-24 | 4.71 | 4.73 | 4.69 | 4.69 | 99M |
| 5 | 2026-09-23 | 4.74 | 4.75 | 4.71 | 4.71 | 87M |
| 6 | 2026-09-22 | 4.77 | 4.79 | 4.73 | 4.74 | 117M |
| 7 | 2026-09-21 | 4.75 | 4.78 | 4.72 | 4.77 | 98M |
| 8 | 2026-09-18 | 4.76 | 4.78 | 4.74 | 4.75 | 94M |
| 9 | 2026-09-17 | 4.73 | 4.78 | 4.70 | 4.76 | 109M |
| 10 | 2026-09-16 | 4.80 | 4.80 | 4.73 | 4.74 | 109M |
| 11 | 2026-09-15 | 4.85 | 4.86 | 4.77 | 4.79 | 113M |
| 12 | 2026-09-14 | 4.82 | 4.86 | 4.81 | 4.84 | 110M |
52W
Data range
4.34
45.7%
5.27
High/low over the last 250 trading days, and where the price sits.
← Stocks