Shanghai Pudong Development Bank Co., Ltd. (SHA:600000)
China · Delayed Price · Currency is CNY 10.06
+0.04 (0.40%)
Nov 2, 2026, 2:14 PM CST
SHA:600000 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 10.02 | 10.22 | 9.93 | 10.06 | 10.06 | 0.40% | 96,112,011 |
| Oct 30, 2026 | 9.98 | 10.04 | 9.90 | 10.02 | 10.02 | 0.30% | 64,886,491 |
| Oct 29, 2026 | 9.85 | 10.01 | 9.84 | 9.99 | 9.99 | 1.42% | 75,394,914 |
| Oct 28, 2026 | 9.80 | 9.93 | 9.73 | 9.85 | 9.85 | 0.31% | 64,727,635 |
| Oct 27, 2026 | 9.56 | 9.87 | 9.53 | 9.82 | 9.82 | 2.08% | 80,753,036 |
| Oct 26, 2026 | 9.48 | 9.68 | 9.45 | 9.62 | 9.62 | 0.94% | 79,376,050 |
| Oct 23, 2026 | 9.69 | 9.73 | 9.52 | 9.53 | 9.53 | -0.94% | 75,592,632 |
| Oct 22, 2026 | 9.66 | 9.73 | 9.55 | 9.62 | 9.62 | -0.41% | 62,529,869 |
| Oct 21, 2026 | 9.72 | 9.76 | 9.61 | 9.66 | 9.66 | -1.02% | 46,256,249 |
| Oct 20, 2026 | 9.79 | 9.86 | 9.68 | 9.76 | 9.76 | -0.20% | 60,513,255 |
| Oct 19, 2026 | 9.72 | 9.84 | 9.65 | 9.78 | 9.78 | 0.51% | 54,074,690 |
| Oct 16, 2026 | 9.60 | 9.79 | 9.53 | 9.73 | 9.73 | 0.93% | 92,294,200 |
| Oct 15, 2026 | 9.65 | 9.70 | 9.53 | 9.64 | 9.64 | -0.10% | 68,574,290 |
| Oct 14, 2026 | 9.60 | 9.71 | 9.57 | 9.65 | 9.65 | 0.63% | 59,539,771 |
| Oct 13, 2026 | 9.67 | 9.70 | 9.57 | 9.59 | 9.59 | -0.83% | 68,029,000 |
| Oct 12, 2026 | 9.59 | 9.70 | 9.55 | 9.67 | 9.67 | 1.36% | 66,288,000 |
| Oct 9, 2026 | 9.70 | 9.74 | 9.54 | 9.54 | 9.54 | -1.65% | 94,795,849 |
| Oct 8, 2026 | 9.45 | 9.71 | 9.41 | 9.70 | 9.70 | 2.32% | 115,026,850 |
| Sep 30, 2026 | 9.22 | 9.49 | 9.16 | 9.48 | 9.48 | 3.27% | 147,484,800 |
| Sep 29, 2026 | 9.15 | 9.25 | 9.09 | 9.18 | 9.18 | 0.22% | 80,509,730 |
| Sep 28, 2026 | 9.03 | 9.18 | 9.00 | 9.16 | 9.16 | 1.78% | 118,485,298 |
| Sep 24, 2026 | 8.99 | 9.05 | 8.97 | 9.00 | 9.00 | 0.22% | 52,158,897 |
| Sep 23, 2026 | 9.02 | 9.05 | 8.95 | 8.98 | 8.98 | -0.66% | 51,124,386 |
| Sep 22, 2026 | 9.03 | 9.07 | 8.97 | 9.04 | 9.04 | 0.33% | 53,266,728 |
| Sep 21, 2026 | 9.04 | 9.06 | 8.91 | 9.01 | 9.01 | -0.66% | 65,325,832 |
| Sep 18, 2026 | 9.05 | 9.15 | 9.00 | 9.07 | 9.07 | 0.11% | 51,759,299 |
| Sep 17, 2026 | 9.10 | 9.14 | 9.03 | 9.06 | 9.06 | -0.44% | 45,671,100 |
| Sep 16, 2026 | 9.17 | 9.20 | 9.00 | 9.10 | 9.10 | -0.87% | 72,340,440 |
| Sep 15, 2026 | 9.39 | 9.42 | 9.16 | 9.18 | 9.18 | -2.34% | 89,356,179 |
| Sep 14, 2026 | 9.28 | 9.43 | 9.24 | 9.40 | 9.40 | 1.51% | 77,187,100 |
| Sep 11, 2026 | 9.35 | 9.35 | 9.22 | 9.26 | 9.26 | -0.96% | 65,327,293 |
| Sep 10, 2026 | 9.22 | 9.36 | 9.19 | 9.35 | 9.35 | 1.30% | 59,774,258 |
| Sep 9, 2026 | 9.25 | 9.29 | 9.21 | 9.23 | 9.23 | -0.54% | 50,532,458 |
| Sep 8, 2026 | 9.21 | 9.34 | 9.21 | 9.28 | 9.28 | 0.54% | 40,377,931 |
| Sep 7, 2026 | 9.43 | 9.46 | 9.19 | 9.23 | 9.23 | -2.12% | 86,711,332 |
| Sep 4, 2026 | 9.27 | 9.45 | 9.26 | 9.43 | 9.43 | 1.73% | 75,765,982 |
| Sep 3, 2026 | 9.24 | 9.47 | 9.22 | 9.27 | 9.27 | -0.11% | 89,817,155 |
| Sep 2, 2026 | 9.35 | 9.43 | 9.25 | 9.28 | 9.28 | -0.75% | 67,036,450 |
| Sep 1, 2026 | 9.13 | 9.36 | 9.10 | 9.35 | 9.35 | 2.07% | 102,669,612 |
| Aug 31, 2026 | 9.01 | 9.18 | 9.00 | 9.16 | 9.16 | 1.78% | 99,682,464 |
| 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% | 95,070,325 |
| 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% | 79,110,605 |
| 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 |