Shanghai Pudong Development Bank Co., Ltd. (SHA:600000)
China · Delayed Price · Currency is CNY 9.35
+0.19 (2.07%)
Sep 1, 2026, 3:00 PM CST
SHA:600000 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 9.01 | 9.18 | 9.00 | 9.16 | 9.16 | 1.78% | 99,682,460 |
| Aug 28, 2026 | 9.01 | 9.04 | 8.95 | 9.00 | 9.00 | -0.77% | 58,786,810 |
| Aug 27, 2026 | 9.18 | 9.20 | 8.98 | 9.07 | 9.07 | -1.52% | 95,810,090 |
| Aug 26, 2026 | 9.05 | 9.25 | 9.02 | 9.21 | 9.21 | 1.43% | 95,070,320 |
| Aug 25, 2026 | 9.24 | 9.28 | 9.06 | 9.08 | 9.08 | -1.52% | 88,175,624 |
| Aug 24, 2026 | 9.01 | 9.24 | 9.00 | 9.22 | 9.22 | 1.88% | 79,110,600 |
| Aug 21, 2026 | 9.09 | 9.15 | 9.03 | 9.05 | 9.05 | -0.66% | 51,270,289 |
| Aug 20, 2026 | 9.03 | 9.14 | 8.98 | 9.11 | 9.11 | 0.33% | 67,301,818 |
| Aug 19, 2026 | 9.01 | 9.09 | 8.98 | 9.08 | 9.08 | 1.23% | 75,224,827 |
| Aug 18, 2026 | 9.07 | 9.08 | 8.96 | 8.97 | 8.97 | -0.77% | 61,062,686 |
| Aug 17, 2026 | 9.09 | 9.09 | 8.98 | 9.04 | 9.04 | -0.66% | 57,152,651 |
| Aug 14, 2026 | 9.14 | 9.17 | 9.06 | 9.10 | 9.10 | -0.87% | 43,623,080 |
| Aug 13, 2026 | 9.16 | 9.20 | 9.10 | 9.18 | 9.18 | 0.11% | 52,886,030 |
| Aug 12, 2026 | 9.21 | 9.22 | 9.12 | 9.17 | 9.17 | -0.43% | 46,782,493 |
| Aug 11, 2026 | 9.27 | 9.34 | 9.18 | 9.21 | 9.21 | -0.86% | 50,942,433 |
| Aug 10, 2026 | 9.20 | 9.38 | 9.16 | 9.29 | 9.29 | 0.87% | 62,542,539 |
| Aug 7, 2026 | 9.26 | 9.29 | 9.14 | 9.21 | 9.21 | -0.86% | 56,545,722 |
| Aug 6, 2026 | 9.28 | 9.35 | 9.16 | 9.29 | 9.29 | 0.32% | 67,232,905 |
| Aug 5, 2026 | 9.49 | 9.49 | 9.23 | 9.26 | 9.26 | -1.49% | 79,549,874 |
| Aug 4, 2026 | 9.56 | 9.58 | 9.35 | 9.40 | 9.40 | -2.39% | 83,461,320 |
| Aug 3, 2026 | 9.51 | 9.65 | 9.45 | 9.63 | 9.63 | 1.26% | 89,862,757 |
| Jul 31, 2026 | 9.59 | 9.59 | 9.28 | 9.51 | 9.51 | -2.06% | 138,263,755 |
| Jul 30, 2026 | 9.26 | 9.72 | 9.25 | 9.71 | 9.71 | 4.63% | 161,746,100 |
| Jul 29, 2026 | 9.19 | 9.35 | 9.17 | 9.28 | 9.28 | 0.98% | 110,962,600 |
| Jul 28, 2026 | 9.12 | 9.21 | 9.04 | 9.19 | 9.19 | 1.55% | 102,060,400 |
| Jul 27, 2026 | 9.00 | 9.13 | 8.96 | 9.05 | 9.05 | 0.11% | 55,723,090 |
| Jul 24, 2026 | 9.08 | 9.12 | 9.02 | 9.04 | 9.04 | -0.11% | 50,675,120 |
| Jul 23, 2026 | 8.92 | 9.06 | 8.91 | 9.05 | 9.05 | 0.44% | 50,118,945 |
| Jul 22, 2026 | 8.93 | 9.01 | 8.78 | 9.01 | 9.01 | 0.67% | 79,311,118 |
| Jul 21, 2026 | 9.12 | 9.22 | 8.90 | 8.95 | 8.95 | -2.08% | 109,608,680 |
| Jul 20, 2026 | 8.85 | 9.17 | 8.80 | 9.14 | 9.14 | 3.04% | 114,192,779 |
| Jul 17, 2026 | 8.85 | 8.97 | 8.82 | 8.87 | 8.87 | 0.23% | 79,624,033 |
| Jul 16, 2026 | 8.92 | 8.94 | 8.80 | 8.85 | 8.85 | -0.45% | 75,582,630 |
| Jul 15, 2026 | 9.08 | 9.32 | 9.06 | 9.31 | 8.89 | 1.64% | 104,758,150 |
| Jul 14, 2026 | 9.20 | 9.21 | 9.07 | 9.16 | 8.75 | -0.33% | 81,396,248 |
| Jul 13, 2026 | 9.04 | 9.21 | 9.01 | 9.19 | 8.78 | 1.43% | 75,761,962 |
| Jul 10, 2026 | 8.98 | 9.11 | 8.92 | 9.06 | 8.65 | 0.89% | 76,502,191 |
| Jul 9, 2026 | 8.97 | 9.01 | 8.87 | 8.98 | 8.57 | -0.22% | 49,029,732 |
| Jul 8, 2026 | 8.85 | 9.03 | 8.79 | 9.00 | 8.59 | 1.24% | 54,468,742 |
| Jul 7, 2026 | 8.89 | 8.97 | 8.78 | 8.89 | 8.49 | -0.34% | 51,779,460 |
| Jul 6, 2026 | 8.68 | 8.93 | 8.62 | 8.92 | 8.52 | 2.65% | 79,376,206 |
| Jul 3, 2026 | 8.69 | 8.82 | 8.59 | 8.69 | 8.30 | -0.11% | 69,513,349 |
| Jul 2, 2026 | 8.71 | 8.84 | 8.56 | 8.70 | 8.31 | 0.58% | 71,137,604 |
| Jul 1, 2026 | 8.58 | 8.75 | 8.54 | 8.65 | 8.26 | 0.46% | 53,417,711 |
| Jun 30, 2026 | 8.69 | 8.70 | 8.49 | 8.61 | 8.22 | -1.37% | 68,434,092 |
| Jun 29, 2026 | 8.75 | 8.78 | 8.49 | 8.73 | 8.34 | -0.34% | 68,098,356 |
| Jun 26, 2026 | 8.86 | 8.89 | 8.70 | 8.76 | 8.36 | -1.02% | 52,607,831 |
| Jun 25, 2026 | 8.85 | 8.93 | 8.82 | 8.85 | 8.45 | -0.56% | 65,829,690 |
| Jun 24, 2026 | 9.26 | 9.27 | 8.90 | 8.90 | 8.50 | -4.09% | 107,526,621 |
| Jun 23, 2026 | 9.14 | 9.35 | 9.13 | 9.28 | 8.86 | 1.31% | 83,391,753 |