Shanghai Pudong Development Bank Co., Ltd. (SHA:600000)
China · Delayed Price · Currency is CNY 8.95
-0.19 (-2.08%)
Jul 21, 2026, 3:00 PM CST
SHA:600000 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 9.03 | 9.22 | 8.98 | 9.16 | 8.75 | 0.77% | 74,510,266 |
| Jun 18, 2026 | 9.20 | 9.25 | 9.07 | 9.09 | 8.68 | -1.62% | 83,656,380 |
| Jun 17, 2026 | 9.48 | 9.55 | 9.22 | 9.24 | 8.82 | -2.33% | 77,190,400 |
| Jun 16, 2026 | 9.50 | 9.56 | 9.42 | 9.46 | 9.03 | -0.73% | 54,422,950 |
| Jun 15, 2026 | 9.68 | 9.72 | 9.47 | 9.53 | 9.10 | -1.45% | 87,932,130 |
| Jun 12, 2026 | 9.50 | 9.71 | 9.40 | 9.67 | 9.23 | 1.26% | 94,049,850 |
| Jun 11, 2026 | 9.59 | 9.61 | 9.48 | 9.55 | 9.12 | -0.42% | 72,499,660 |
| Jun 10, 2026 | 9.37 | 9.59 | 9.34 | 9.59 | 9.16 | 2.35% | 109,903,500 |
| Jun 9, 2026 | 9.33 | 9.44 | 9.29 | 9.37 | 8.95 | - | 70,801,807 |
| Jun 8, 2026 | 9.30 | 9.43 | 9.23 | 9.37 | 8.95 | 0.32% | 80,886,957 |
| Jun 5, 2026 | 9.18 | 9.35 | 9.18 | 9.34 | 8.92 | 1.63% | 74,572,520 |
| Jun 4, 2026 | 9.27 | 9.30 | 9.19 | 9.19 | 8.78 | -0.65% | 56,092,640 |
| Jun 3, 2026 | 9.28 | 9.31 | 9.17 | 9.25 | 8.83 | -0.64% | 71,007,320 |
| Jun 2, 2026 | 9.30 | 9.43 | 9.26 | 9.31 | 8.89 | -0.11% | 72,778,230 |
| Jun 1, 2026 | 9.32 | 9.35 | 9.20 | 9.32 | 8.90 | -0.53% | 75,072,110 |
| May 29, 2026 | 9.18 | 9.38 | 9.13 | 9.37 | 8.95 | 1.74% | 93,330,300 |
| May 28, 2026 | 9.42 | 9.46 | 9.14 | 9.21 | 8.79 | -2.33% | 83,665,520 |
| May 27, 2026 | 9.29 | 9.54 | 9.26 | 9.43 | 9.00 | 1.73% | 134,548,900 |
| May 26, 2026 | 9.10 | 9.32 | 9.09 | 9.27 | 8.85 | 2.09% | 146,437,400 |
| May 25, 2026 | 8.94 | 9.12 | 8.91 | 9.08 | 8.67 | 1.34% | 92,598,960 |
| May 22, 2026 | 8.88 | 9.03 | 8.75 | 8.96 | 8.56 | 1.13% | 99,003,350 |
| May 21, 2026 | 8.94 | 8.96 | 8.85 | 8.86 | 8.46 | -0.89% | 82,548,790 |
| May 20, 2026 | 8.93 | 8.97 | 8.85 | 8.94 | 8.54 | -0.11% | 94,375,260 |
| May 19, 2026 | 9.08 | 9.17 | 8.94 | 8.95 | 8.55 | -1.43% | 127,456,800 |
| May 18, 2026 | 9.04 | 9.13 | 9.01 | 9.08 | 8.67 | 0.11% | 122,357,100 |
| May 15, 2026 | 9.00 | 9.22 | 8.93 | 9.07 | 8.66 | 0.55% | 171,982,500 |
| May 14, 2026 | 9.02 | 9.13 | 8.92 | 9.02 | 8.61 | -0.11% | 121,425,400 |
| May 13, 2026 | 9.04 | 9.07 | 9.01 | 9.03 | 8.62 | - | 84,264,330 |
| May 12, 2026 | 9.08 | 9.11 | 9.02 | 9.03 | 8.62 | -0.66% | 77,713,950 |