Comparing Back to the side-by-side chart ↗
Beijing-Shanghai High Speed Railway Co Ltd (601816.SHG) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.09 | 5.15 | 5.06 | 5.13 | +0.79% | 168,796,477 |
| 2026-10-15 | 5.10 | 5.12 | 5.05 | 5.09 | -0.39% | 202,414,173 |
| 2026-10-14 | 4.97 | 5.12 | 4.96 | 5.11 | +2.82% | 248,106,590 |
| 2026-10-13 | 4.92 | 5.01 | 4.91 | 4.97 | +1.02% | 191,531,014 |
| 2026-10-12 | 4.82 | 4.94 | 4.81 | 4.92 | +2.29% | 173,164,576 |
| 2026-10-09 | 4.81 | 4.86 | 4.80 | 4.81 | +0.00% | 182,326,905 |
| 2026-10-08 | 4.77 | 4.82 | 4.74 | 4.81 | +1.05% | 177,789,557 |
| 2026-09-30 | 4.72 | 4.79 | 4.70 | 4.76 | +1.28% | 164,169,059 |
| 2026-09-29 | 4.78 | 4.81 | 4.69 | 4.70 | -1.67% | 168,211,263 |
| 2026-09-28 | 4.70 | 4.80 | 4.69 | 4.78 | +1.92% | 233,484,428 |
| 2026-09-24 | 4.71 | 4.73 | 4.69 | 4.69 | -0.42% | 98,854,352 |
| 2026-09-23 | 4.74 | 4.75 | 4.71 | 4.71 | -0.63% | 87,148,427 |
| 2026-09-22 | 4.77 | 4.79 | 4.73 | 4.74 | -0.63% | 116,701,146 |
| 2026-09-21 | 4.75 | 4.78 | 4.72 | 4.77 | +0.42% | 98,112,585 |
| 2026-09-18 | 4.76 | 4.78 | 4.74 | 4.75 | -0.21% | 94,044,806 |
| 2026-09-17 | 4.73 | 4.78 | 4.70 | 4.76 | +0.42% | 109,061,880 |
| 2026-09-16 | 4.80 | 4.80 | 4.73 | 4.74 | -1.04% | 108,858,900 |
| 2026-09-15 | 4.85 | 4.86 | 4.77 | 4.79 | -1.03% | 113,287,053 |
| 2026-09-14 | 4.82 | 4.86 | 4.81 | 4.84 | +0.62% | 109,536,915 |
| 2026-09-11 | 4.84 | 4.84 | 4.78 | 4.81 | -0.41% | 113,025,417 |
| 2026-09-10 | 4.81 | 4.85 | 4.77 | 4.83 | +0.63% | 98,489,497 |
| 2026-09-09 | 4.81 | 4.82 | 4.76 | 4.80 | -0.41% | 124,927,186 |
| 2026-09-08 | 4.84 | 4.86 | 4.81 | 4.82 | -0.41% | 119,176,400 |
| 2026-09-07 | 4.91 | 4.93 | 4.83 | 4.84 | -1.22% | 150,577,500 |
| 2026-09-04 | 4.88 | 4.93 | 4.88 | 4.90 | +0.41% | 111,993,359 |
| 2026-09-03 | 4.91 | 4.96 | 4.88 | 4.88 | -0.81% | 120,278,307 |
| 2026-09-02 | 4.92 | 4.93 | 4.86 | 4.92 | +0.20% | 101,649,504 |
| 2026-09-01 | 4.89 | 4.94 | 4.86 | 4.91 | +0.41% | 150,983,648 |
| 2026-08-31 | 4.88 | 4.89 | 4.85 | 4.89 | +0.62% | 133,985,257 |
| 2026-08-28 | 4.84 | 4.87 | 4.81 | 4.86 | +0.21% | 111,606,440 |
| 2026-08-27 | 4.93 | 4.94 | 4.82 | 4.85 | -1.62% | 169,612,923 |
| 2026-08-26 | 4.87 | 4.96 | 4.86 | 4.93 | +1.23% | 114,109,099 |
| 2026-08-25 | 4.92 | 4.97 | 4.86 | 4.87 | -0.81% | 132,084,730 |
| 2026-08-24 | 4.86 | 4.93 | 4.85 | 4.91 | +0.82% | 93,945,475 |
| 2026-08-21 | 4.96 | 4.98 | 4.86 | 4.87 | -1.81% | 96,461,923 |
| 2026-08-20 | 4.95 | 5.02 | 4.94 | 4.96 | +0.20% | 121,875,075 |
| 2026-08-19 | 4.93 | 5.00 | 4.90 | 4.95 | +1.02% | 166,205,807 |
| 2026-08-18 | 4.87 | 4.92 | 4.82 | 4.90 | +0.41% | 152,167,019 |
| 2026-08-17 | 4.90 | 4.91 | 4.84 | 4.88 | -0.41% | 111,238,251 |
| 2026-08-14 | 4.97 | 4.97 | 4.90 | 4.90 | -1.41% | 90,195,788 |
| 2026-08-13 | 5.00 | 5.02 | 4.94 | 4.97 | -0.80% | 108,441,631 |
| 2026-08-12 | 5.05 | 5.08 | 4.99 | 5.01 | -0.60% | 118,870,791 |
| 2026-08-11 | 5.02 | 5.08 | 5.02 | 5.04 | -1.18% | 132,377,933 |
| 2026-08-10 | 5.05 | 5.14 | 5.03 | 5.10 | +1.19% | 141,103,505 |
| 2026-08-07 | 5.07 | 5.09 | 5.01 | 5.04 | -0.79% | 132,615,123 |
| 2026-08-06 | 5.09 | 5.11 | 5.02 | 5.08 | +0.20% | 120,783,252 |
| 2026-08-05 | 5.18 | 5.20 | 5.05 | 5.07 | -1.55% | 193,837,585 |
| 2026-08-04 | 5.21 | 5.23 | 5.14 | 5.15 | -1.34% | 161,496,246 |
| 2026-08-03 | 5.14 | 5.23 | 5.12 | 5.22 | +1.75% | 200,334,342 |
| 2026-07-31 | 5.16 | 5.17 | 5.05 | 5.13 | -1.54% | 261,039,548 |
| 2026-07-30 | 5.11 | 5.21 | 5.10 | 5.21 | +1.76% | 213,437,303 |
| 2026-07-29 | 5.08 | 5.15 | 5.07 | 5.12 | +0.79% | 218,608,013 |
| 2026-07-28 | 5.02 | 5.09 | 4.98 | 5.08 | +1.80% | 206,964,893 |
| 2026-07-27 | 5.02 | 5.06 | 4.99 | 4.99 | -0.60% | 140,951,458 |
| 2026-07-24 | 5.05 | 5.07 | 5.00 | 5.02 | -0.40% | 139,172,333 |
| 2026-07-23 | 4.99 | 5.05 | 4.98 | 5.04 | +0.60% | 137,440,994 |
| 2026-07-22 | 4.94 | 5.02 | 4.90 | 5.01 | +1.42% | 203,495,558 |
| 2026-07-21 | 4.93 | 5.03 | 4.93 | 4.94 | +0.00% | 346,828,148 |
| 2026-07-20 | 4.81 | 4.95 | 4.80 | 4.94 | +2.49% | 252,920,832 |
| 2026-07-17 | 4.73 | 4.86 | 4.72 | 4.82 | +1.69% | 313,984,714 |
| 2026-07-16 | 4.78 | 4.80 | 4.72 | 4.74 | -0.63% | 130,227,368 |
| 2026-07-15 | 4.69 | 4.78 | 4.68 | 4.77 | +1.06% | 170,678,469 |
| 2026-07-14 | 4.66 | 4.72 | 4.64 | 4.72 | +0.85% | 162,101,140 |
| 2026-07-13 | 4.65 | 4.69 | 4.64 | 4.68 | +0.43% | 126,127,441 |
| 2026-07-10 | 4.62 | 4.67 | 4.58 | 4.66 | +0.87% | 142,829,243 |
| 2026-07-09 | 4.64 | 4.67 | 4.60 | 4.62 | -0.86% | 160,793,880 |
| 2026-07-08 | 4.63 | 4.69 | 4.61 | 4.66 | +0.43% | 112,861,814 |
| 2026-07-07 | 4.64 | 4.66 | 4.59 | 4.64 | -0.22% | 123,578,990 |
| 2026-07-06 | 4.62 | 4.66 | 4.56 | 4.65 | +0.43% | 155,809,600 |
| 2026-07-03 | 4.57 | 4.66 | 4.56 | 4.63 | +1.09% | 194,352,815 |
| 2026-07-02 | 4.55 | 4.60 | 4.51 | 4.58 | +0.88% | 179,526,159 |
| 2026-07-01 | 4.52 | 4.57 | 4.48 | 4.54 | +0.22% | 116,462,125 |
| 2026-06-30 | 4.59 | 4.60 | 4.49 | 4.53 | -1.74% | 198,764,299 |
| 2026-06-29 | 4.50 | 4.63 | 4.43 | 4.61 | +1.77% | 237,223,525 |
| 2026-06-26 | 4.57 | 4.61 | 4.52 | 4.53 | -1.09% | 160,743,862 |
| 2026-06-25 | 4.53 | 4.61 | 4.52 | 4.58 | +0.88% | 179,156,402 |
| 2026-06-24 | 4.62 | 4.68 | 4.53 | 4.54 | -2.16% | 178,702,626 |
| 2026-06-23 | 4.64 | 4.72 | 4.62 | 4.64 | +0.00% | 204,376,225 |
| 2026-06-22 | 4.57 | 4.66 | 4.52 | 4.64 | +1.09% | 220,175,799 |
| 2026-06-18 | 4.71 | 4.72 | 4.58 | 4.59 | -2.96% | 287,217,006 |
| 2026-06-17 | 4.75 | 4.80 | 4.71 | 4.73 | -0.42% | 225,487,576 |
| 2026-06-16 | 4.86 | 4.87 | 4.73 | 4.75 | -2.46% | 354,397,116 |
| 2026-06-15 | 4.96 | 4.97 | 4.85 | 4.87 | -2.60% | 379,136,241 |
| 2026-06-12 | 4.97 | 5.00 | 4.91 | 5.00 | +0.20% | 306,183,226 |
| 2026-06-11 | 5.03 | 5.05 | 4.96 | 4.99 | -0.60% | 166,183,856 |
| 2026-06-10 | 4.99 | 5.04 | 4.96 | 5.02 | +0.40% | 153,263,204 |
| 2026-06-09 | 4.92 | 5.02 | 4.91 | 5.00 | +1.42% | 166,211,453 |
| 2026-06-08 | 4.94 | 4.96 | 4.86 | 4.93 | -0.40% | 176,486,735 |
| 2026-06-05 | 4.95 | 5.02 | 4.93 | 4.95 | +0.00% | 137,325,141 |
| 2026-06-04 | 5.07 | 5.10 | 4.93 | 4.95 | -2.17% | 143,854,998 |
| 2026-06-03 | 5.10 | 5.10 | 5.05 | 5.06 | -0.78% | 177,029,726 |
| 2026-06-02 | 5.03 | 5.11 | 5.00 | 5.10 | +1.59% | 239,061,722 |
| 2026-06-01 | 4.98 | 5.04 | 4.96 | 5.02 | +0.00% | 184,470,395 |
| 2026-05-29 | 4.92 | 5.02 | 4.90 | 5.02 | +2.03% | 239,902,605 |
| 2026-05-28 | 4.88 | 4.94 | 4.87 | 4.92 | +0.82% | 135,198,000 |
| 2026-05-27 | 4.85 | 4.90 | 4.84 | 4.88 | +0.41% | 137,268,751 |
| 2026-05-26 | 4.84 | 4.90 | 4.83 | 4.86 | +0.41% | 125,557,217 |
| 2026-05-25 | 4.86 | 4.87 | 4.83 | 4.84 | -0.41% | 110,380,467 |
| 2026-05-22 | 4.87 | 4.89 | 4.83 | 4.86 | +0.21% | 139,067,057 |
| 2026-05-21 | 4.89 | 4.92 | 4.85 | 4.85 | -0.82% | 151,215,268 |
| 2026-05-20 | 4.98 | 4.99 | 4.89 | 4.89 | -1.81% | 178,429,741 |
| 2026-05-19 | 4.99 | 5.07 | 4.96 | 4.98 | -0.20% | 210,886,119 |
| 2026-05-18 | 4.96 | 5.00 | 4.93 | 4.99 | +0.60% | 174,833,271 |
| 2026-05-15 | 4.94 | 5.00 | 4.93 | 4.96 | +0.20% | 188,901,171 |
| 2026-05-14 | 4.99 | 5.05 | 4.94 | 4.95 | -0.80% | 217,280,174 |
| 2026-05-13 | 5.05 | 5.07 | 4.95 | 4.99 | -1.19% | 287,889,882 |
| 2026-05-12 | 5.15 | 5.25 | 5.03 | 5.05 | +3.48% | 536,782,162 |
| 2026-05-11 | 4.85 | 4.90 | 4.83 | 4.88 | +0.62% | 160,365,986 |
| 2026-05-08 | 4.85 | 4.87 | 4.84 | 4.85 | +0.00% | 92,036,761 |
| 2026-05-07 | 4.88 | 4.89 | 4.85 | 4.85 | -0.41% | 136,236,704 |
| 2026-05-06 | 4.91 | 4.91 | 4.86 | 4.87 | -0.61% | 168,756,213 |
| 2026-04-30 | 4.93 | 4.94 | 4.90 | 4.90 | -0.81% | 146,385,905 |
| 2026-04-29 | 4.90 | 4.94 | 4.89 | 4.94 | +0.61% | 114,891,600 |
| 2026-04-28 | 4.87 | 4.92 | 4.87 | 4.91 | +0.61% | 103,272,370 |
| 2026-04-27 | 4.91 | 4.92 | 4.87 | 4.88 | -0.61% | 102,060,893 |
| 2026-04-24 | 4.92 | 4.93 | 4.89 | 4.91 | -0.20% | 95,497,429 |
| 2026-04-23 | 4.95 | 4.96 | 4.91 | 4.92 | -0.40% | 121,115,023 |
| 2026-04-22 | 5.01 | 5.01 | 4.94 | 4.94 | -1.40% | 111,388,079 |
| 2026-04-21 | 4.94 | 5.05 | 4.94 | 5.01 | +1.21% | 168,751,620 |
| 2026-04-20 | 4.93 | 4.96 | 4.92 | 4.95 | +0.41% | 88,734,331 |
| 2026-04-17 | 4.92 | 4.95 | 4.90 | 4.93 | +0.00% | 105,754,791 |
| 2026-04-16 | 4.95 | 4.97 | 4.91 | 4.93 | -0.20% | 108,176,845 |
| 2026-04-15 | 4.94 | 4.98 | 4.92 | 4.94 | +0.20% | 117,694,503 |
| 2026-04-14 | 4.93 | 4.94 | 4.89 | 4.93 | +0.00% | 118,419,055 |
| 2026-04-13 | 4.94 | 4.95 | 4.91 | 4.93 | -0.40% | 92,440,309 |
| 2026-04-10 | 5.01 | 5.01 | 4.95 | 4.95 | -0.80% | 125,680,930 |
| 2026-04-09 | 5.06 | 5.07 | 4.99 | 4.99 | -1.77% | 96,940,714 |
| 2026-04-08 | 5.03 | 5.09 | 5.02 | 5.08 | +1.20% | 119,541,677 |
| 2026-04-07 | 5.04 | 5.05 | 4.97 | 5.02 | -0.59% | 105,348,000 |
| 2026-04-03 | 5.12 | 5.12 | 5.04 | 5.05 | -1.17% | 90,725,553 |
| 2026-04-02 | 5.08 | 5.12 | 5.06 | 5.11 | +0.59% | 116,751,227 |
| 2026-04-01 | 5.09 | 5.10 | 5.04 | 5.08 | +0.40% | 118,040,282 |
| 2026-03-31 | 5.07 | 5.15 | 5.05 | 5.06 | -0.20% | 150,047,790 |
| 2026-03-30 | 5.03 | 5.08 | 5.00 | 5.07 | +0.40% | 106,313,638 |
| 2026-03-27 | 5.02 | 5.06 | 4.98 | 5.05 | +0.20% | 134,051,297 |
| 2026-03-26 | 5.01 | 5.07 | 5.00 | 5.04 | +0.40% | 152,171,028 |
| 2026-03-25 | 4.94 | 5.03 | 4.90 | 5.02 | +1.83% | 179,036,710 |
| 2026-03-24 | 4.91 | 4.95 | 4.86 | 4.93 | +1.02% | 173,293,495 |
| 2026-03-23 | 5.05 | 5.05 | 4.86 | 4.88 | -3.75% | 252,337,285 |
| 2026-03-20 | 5.12 | 5.14 | 5.05 | 5.07 | -0.78% | 120,650,019 |
| 2026-03-19 | 5.09 | 5.16 | 5.08 | 5.11 | +0.00% | 156,348,650 |
| 2026-03-18 | 5.15 | 5.19 | 5.09 | 5.11 | -0.58% | 131,831,530 |
| 2026-03-17 | 5.17 | 5.20 | 5.14 | 5.14 | -0.58% | 136,262,763 |
| 2026-03-16 | 5.09 | 5.18 | 5.09 | 5.17 | +1.37% | 217,210,899 |
| 2026-03-13 | 5.09 | 5.13 | 5.07 | 5.10 | +0.20% | 154,742,537 |
| 2026-03-12 | 5.08 | 5.14 | 5.07 | 5.09 | +0.20% | 136,954,670 |
| 2026-03-11 | 5.05 | 5.09 | 5.02 | 5.08 | +0.59% | 126,121,168 |
| 2026-03-10 | 5.02 | 5.08 | 5.01 | 5.05 | +0.20% | 114,865,025 |
| 2026-03-09 | 5.05 | 5.09 | 5.02 | 5.04 | -0.20% | 188,524,912 |
| 2026-03-06 | 5.02 | 5.06 | 5.00 | 5.05 | +0.60% | 122,999,065 |
| 2026-03-05 | 5.03 | 5.05 | 4.99 | 5.02 | -0.40% | 145,074,588 |
| 2026-03-04 | 5.08 | 5.08 | 4.99 | 5.04 | -1.18% | 258,540,116 |
| 2026-03-03 | 5.03 | 5.14 | 5.02 | 5.10 | +1.59% | 368,628,597 |
| 2026-03-02 | 4.93 | 5.06 | 4.91 | 5.02 | +1.41% | 348,026,804 |
| 2026-02-27 | 4.87 | 4.95 | 4.86 | 4.95 | +1.64% | 179,382,108 |
| 2026-02-26 | 4.91 | 4.91 | 4.86 | 4.87 | -0.81% | 138,244,297 |
| 2026-02-25 | 4.91 | 4.95 | 4.89 | 4.91 | +0.00% | 163,091,170 |
| 2026-02-24 | 4.93 | 4.94 | 4.89 | 4.91 | +0.00% | 120,372,473 |
| 2026-02-13 | 4.96 | 4.99 | 4.91 | 4.91 | -1.21% | 150,811,136 |
| 2026-02-12 | 5.02 | 5.03 | 4.96 | 4.97 | -1.00% | 125,239,829 |
| 2026-02-11 | 5.02 | 5.04 | 4.97 | 5.02 | +0.20% | 134,229,735 |
| 2026-02-10 | 4.98 | 5.03 | 4.98 | 5.01 | +0.40% | 119,203,009 |
| 2026-02-09 | 4.98 | 5.00 | 4.96 | 4.99 | +0.40% | 115,356,835 |
| 2026-02-06 | 4.99 | 5.01 | 4.95 | 4.97 | -0.40% | 191,646,309 |
| 2026-02-05 | 4.93 | 5.01 | 4.92 | 4.99 | +1.22% | 266,624,678 |
| 2026-02-04 | 4.84 | 4.94 | 4.83 | 4.93 | +1.86% | 280,097,377 |
| 2026-02-03 | 4.89 | 4.90 | 4.82 | 4.84 | -0.82% | 217,881,618 |
| 2026-02-02 | 4.88 | 4.94 | 4.86 | 4.88 | +0.21% | 276,767,333 |
| 2026-01-30 | 4.90 | 4.97 | 4.85 | 4.87 | -0.81% | 260,892,700 |
| 2026-01-29 | 4.86 | 4.95 | 4.83 | 4.91 | +1.03% | 340,714,092 |
| 2026-01-28 | 4.91 | 4.92 | 4.86 | 4.86 | -1.02% | 333,595,447 |
| 2026-01-27 | 4.93 | 4.98 | 4.90 | 4.91 | -0.61% | 233,647,167 |
| 2026-01-26 | 4.91 | 4.98 | 4.88 | 4.94 | +1.02% | 328,311,599 |
| 2026-01-23 | 4.93 | 4.94 | 4.88 | 4.89 | -0.61% | 240,849,322 |
| 2026-01-22 | 4.92 | 4.98 | 4.91 | 4.92 | +0.20% | 192,833,952 |
| 2026-01-21 | 4.99 | 5.00 | 4.90 | 4.91 | -1.80% | 244,253,201 |
| 2026-01-20 | 4.92 | 5.03 | 4.92 | 5.00 | +1.63% | 231,771,635 |
| 2026-01-19 | 4.96 | 4.98 | 4.91 | 4.92 | -0.81% | 181,555,542 |
| 2026-01-16 | 5.07 | 5.08 | 4.95 | 4.96 | -1.98% | 298,776,889 |
| 2026-01-15 | 5.10 | 5.12 | 5.06 | 5.06 | -0.98% | 168,549,132 |
| 2026-01-14 | 5.13 | 5.17 | 5.10 | 5.11 | -0.39% | 155,079,658 |
| 2026-01-13 | 5.17 | 5.19 | 5.12 | 5.13 | -0.39% | 126,787,031 |
| 2026-01-12 | 5.11 | 5.17 | 5.10 | 5.15 | +0.78% | 144,214,386 |
| 2026-01-09 | 5.10 | 5.13 | 5.09 | 5.11 | +0.20% | 107,587,741 |
| 2026-01-08 | 5.08 | 5.10 | 5.07 | 5.10 | +0.39% | 98,291,020 |
| 2026-01-07 | 5.14 | 5.15 | 5.08 | 5.08 | -1.17% | 160,018,544 |
| 2026-01-06 | 5.14 | 5.16 | 5.12 | 5.14 | +0.19% | 140,240,212 |
| 2026-01-05 | 5.16 | 5.17 | 5.12 | 5.13 | -0.39% | 126,054,441 |
| 2025-12-31 | 5.15 | 5.18 | 5.15 | 5.15 | +0.00% | 77,547,446 |
| 2025-12-30 | 5.22 | 5.23 | 5.15 | 5.15 | -1.15% | 88,711,400 |
| 2025-12-29 | 5.22 | 5.24 | 5.19 | 5.21 | -0.19% | 107,767,782 |
| 2025-12-26 | 5.19 | 5.23 | 5.18 | 5.22 | +0.58% | 75,459,178 |
| 2025-12-25 | 5.19 | 5.21 | 5.18 | 5.19 | +0.19% | 56,660,500 |
| 2025-12-24 | 5.20 | 5.21 | 5.16 | 5.18 | -0.38% | 76,973,400 |
| 2025-12-23 | 5.17 | 5.21 | 5.17 | 5.20 | +0.58% | 81,940,723 |
| 2025-12-22 | 5.21 | 5.24 | 5.17 | 5.17 | -0.96% | 88,300,192 |
| 2025-12-19 | 5.19 | 5.22 | 5.17 | 5.22 | +0.77% | 97,642,911 |
| 2025-12-18 | 5.12 | 5.20 | 5.11 | 5.18 | +1.17% | 100,496,521 |
| 2025-12-17 | 5.07 | 5.15 | 5.05 | 5.12 | +0.99% | 125,714,967 |
| 2025-12-16 | 5.11 | 5.14 | 5.07 | 5.07 | -0.78% | 104,874,530 |
| 2025-12-15 | 5.14 | 5.15 | 5.11 | 5.11 | -0.78% | 82,840,551 |
| 2025-12-12 | 5.13 | 5.16 | 5.11 | 5.15 | +0.39% | 146,459,301 |
| 2025-12-11 | 5.14 | 5.15 | 5.11 | 5.13 | -0.39% | 86,649,527 |
| 2025-12-10 | 5.16 | 5.17 | 5.11 | 5.15 | -0.39% | 111,567,571 |
| 2025-12-09 | 5.22 | 5.22 | 5.16 | 5.17 | -0.58% | 80,113,768 |
| 2025-12-08 | 5.25 | 5.27 | 5.20 | 5.20 | -0.76% | 99,462,707 |
| 2025-12-05 | 5.23 | 5.27 | 5.20 | 5.24 | +0.19% | 148,563,360 |
| 2025-12-04 | 5.19 | 5.25 | 5.18 | 5.23 | +0.58% | 161,900,822 |
| 2025-12-03 | 5.13 | 5.20 | 5.12 | 5.20 | +1.17% | 150,615,799 |
| 2025-12-02 | 5.11 | 5.14 | 5.10 | 5.14 | +0.78% | 90,838,747 |
| 2025-12-01 | 5.10 | 5.12 | 5.07 | 5.10 | +0.20% | 109,437,227 |
| 2025-11-28 | 5.07 | 5.10 | 5.05 | 5.09 | +0.39% | 80,224,013 |
| 2025-11-27 | 5.07 | 5.08 | 5.04 | 5.07 | +0.20% | 69,943,155 |
| 2025-11-26 | 5.08 | 5.10 | 5.06 | 5.06 | -0.20% | 79,583,414 |
| 2025-11-25 | 5.08 | 5.10 | 5.06 | 5.07 | +0.00% | 104,817,132 |
| 2025-11-24 | 5.11 | 5.12 | 5.07 | 5.07 | -0.78% | 119,238,795 |
| 2025-11-21 | 5.12 | 5.14 | 5.08 | 5.11 | -0.58% | 151,708,539 |
| 2025-11-20 | 5.13 | 5.16 | 5.12 | 5.14 | +0.39% | 76,956,958 |
| 2025-11-19 | 5.17 | 5.18 | 5.12 | 5.12 | -0.78% | 87,288,878 |
| 2025-11-18 | 5.20 | 5.20 | 5.15 | 5.16 | -0.96% | 103,749,411 |
| 2025-11-17 | 5.24 | 5.25 | 5.19 | 5.21 | -0.57% | 115,485,252 |
| 2025-11-14 | 5.26 | 5.28 | 5.24 | 5.24 | -0.38% | 84,901,281 |
| 2025-11-13 | 5.29 | 5.29 | 5.24 | 5.26 | -0.38% | 102,538,031 |
| 2025-11-12 | 5.29 | 5.36 | 5.27 | 5.28 | +0.19% | 122,272,672 |
| 2025-11-11 | 5.29 | 5.29 | 5.25 | 5.27 | -0.38% | 98,433,545 |
| 2025-11-10 | 5.22 | 5.30 | 5.21 | 5.29 | +1.54% | 165,855,563 |
| 2025-11-07 | 5.21 | 5.22 | 5.19 | 5.21 | +0.00% | 66,014,396 |
| 2025-11-06 | 5.21 | 5.23 | 5.19 | 5.21 | +0.19% | 86,614,700 |
| 2025-11-05 | 5.21 | 5.23 | 5.17 | 5.20 | -0.19% | 87,205,517 |
| 2025-11-04 | 5.24 | 5.25 | 5.19 | 5.21 | -0.76% | 112,584,606 |
| 2025-11-03 | 5.21 | 5.26 | 5.19 | 5.25 | +1.16% | 114,482,336 |
| 2025-10-31 | 5.24 | 5.25 | 5.18 | 5.19 | -0.76% | 138,761,157 |
| 2025-10-30 | 5.23 | 5.25 | 5.20 | 5.23 | +0.00% | 107,822,821 |
| 2025-10-29 | 5.26 | 5.27 | 5.21 | 5.23 | -0.57% | 84,761,900 |
| 2025-10-28 | 5.23 | 5.28 | 5.22 | 5.26 | +0.77% | 134,290,962 |
| 2025-10-27 | 5.21 | 5.25 | 5.18 | 5.22 | -0.38% | 113,534,641 |
| 2025-10-24 | 5.26 | 5.27 | 5.22 | 5.24 | -0.19% | 98,537,920 |
| 2025-10-23 | 5.25 | 5.28 | 5.23 | 5.25 | +0.19% | 134,973,686 |
| 2025-10-22 | 5.18 | 5.25 | 5.18 | 5.24 | +0.96% | 159,746,200 |
| 2025-10-21 | 5.18 | 5.22 | 5.17 | 5.19 | +0.19% | 130,045,806 |
| 2025-10-20 | 5.18 | 5.19 | 5.12 | 5.18 | +0.39% | 149,390,417 |
| 2025-10-17 | 5.17 | 5.22 | 5.14 | 5.16 | -0.39% | 198,718,358 |
| 2025-10-16 | 5.13 | 5.20 | 5.12 | 5.18 | +0.78% | 208,785,799 |
| 2025-10-15 | 5.13 | 5.16 | 5.10 | 5.14 | +0.19% | 180,556,769 |
| 2025-10-14 | 5.10 | 5.14 | 5.07 | 5.13 | +0.59% | 208,306,818 |
| 2025-10-13 | 5.11 | 5.12 | 5.07 | 5.10 | -0.97% | 183,535,992 |
| 2025-10-10 | 5.14 | 5.17 | 5.13 | 5.15 | +0.00% | 173,680,764 |
| 2025-10-09 | 5.14 | 5.16 | 5.10 | 5.15 | +0.39% | 174,317,619 |
| 2025-09-30 | 5.20 | 5.21 | 5.13 | 5.13 | -1.72% | 205,565,859 |
| 2025-09-29 | 5.20 | 5.23 | 5.12 | 5.22 | +0.38% | 236,776,145 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 7월 (+3.62%). 가장 약한 달: 6월 (-5.99%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Beijing-Shanghai High Speed Railway Co Ltd (601816.SHG)의 최근 종가는 얼마입니까?
2026-10-16 기준 5.13. Closelook 데이터 레이크의 일별 가격 기록 기준.
601816.SHG의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 5.36, 최저 4.43 (2026-10-16 기준).
Beijing-Shanghai High Speed Railway Co Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 601816.SHG의 가장 강한 달은 7월(평균 +3.62%), 가장 약한 달은 6월(평균 -5.99%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 431개로 계산.