Shanghai Pudong Development Bank Co., Ltd. (SHA:600000)
China · Delayed Price · Currency is CNY 8.65
+0.04 (0.46%)
Jul 1, 2026, 3:00 PM CST
SHA:600000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 8.58 | 8.75 | 8.54 | 8.65 | 8.65 | 0.46% | 53,417,711 |
| Jun 30, 2026 | 8.69 | 8.70 | 8.49 | 8.61 | 8.61 | -1.37% | 68,434,092 |
| Jun 29, 2026 | 8.75 | 8.78 | 8.49 | 8.73 | 8.73 | -0.34% | 68,098,356 |
| Jun 26, 2026 | 8.86 | 8.89 | 8.70 | 8.76 | 8.76 | -1.02% | 52,607,831 |
| Jun 25, 2026 | 8.85 | 8.93 | 8.82 | 8.85 | 8.85 | -0.56% | 65,829,690 |
| Jun 24, 2026 | 9.26 | 9.27 | 8.90 | 8.90 | 8.90 | -4.09% | 107,526,621 |
| Jun 23, 2026 | 9.14 | 9.35 | 9.13 | 9.28 | 9.28 | 1.31% | 83,391,750 |
| Jun 22, 2026 | 9.03 | 9.22 | 8.98 | 9.16 | 9.16 | 0.77% | 74,510,260 |
| Jun 18, 2026 | 9.20 | 9.25 | 9.07 | 9.09 | 9.09 | -1.62% | 83,656,385 |
| Jun 17, 2026 | 9.48 | 9.55 | 9.22 | 9.24 | 9.24 | -2.33% | 77,190,400 |
| Jun 16, 2026 | 9.50 | 9.56 | 9.42 | 9.46 | 9.46 | -0.73% | 54,422,950 |
| Jun 15, 2026 | 9.68 | 9.72 | 9.47 | 9.53 | 9.53 | -1.45% | 87,932,132 |
| Jun 12, 2026 | 9.50 | 9.71 | 9.40 | 9.67 | 9.67 | 1.26% | 94,049,852 |
| Jun 11, 2026 | 9.59 | 9.61 | 9.48 | 9.55 | 9.55 | -0.42% | 72,499,660 |
| Jun 10, 2026 | 9.37 | 9.59 | 9.34 | 9.59 | 9.59 | 2.35% | 109,903,540 |
| Jun 9, 2026 | 9.33 | 9.44 | 9.29 | 9.37 | 9.37 | - | 70,801,807 |
| Jun 8, 2026 | 9.30 | 9.43 | 9.23 | 9.37 | 9.37 | 0.32% | 80,886,957 |
| Jun 5, 2026 | 9.18 | 9.35 | 9.18 | 9.34 | 9.34 | 1.63% | 74,572,522 |
| Jun 4, 2026 | 9.27 | 9.30 | 9.19 | 9.19 | 9.19 | -0.65% | 56,092,641 |
| Jun 3, 2026 | 9.28 | 9.31 | 9.17 | 9.25 | 9.25 | -0.64% | 71,007,326 |
| Jun 2, 2026 | 9.30 | 9.43 | 9.26 | 9.31 | 9.31 | -0.11% | 72,778,238 |
| Jun 1, 2026 | 9.32 | 9.35 | 9.20 | 9.32 | 9.32 | -0.53% | 75,072,117 |
| May 29, 2026 | 9.18 | 9.38 | 9.13 | 9.37 | 9.37 | 1.74% | 93,330,300 |
| May 28, 2026 | 9.42 | 9.46 | 9.14 | 9.21 | 9.21 | -2.33% | 83,665,520 |
| May 27, 2026 | 9.29 | 9.54 | 9.26 | 9.43 | 9.43 | 1.73% | 134,548,900 |
| May 26, 2026 | 9.10 | 9.32 | 9.09 | 9.27 | 9.27 | 2.09% | 146,437,454 |
| May 25, 2026 | 8.94 | 9.12 | 8.91 | 9.08 | 9.08 | 1.34% | 92,598,961 |
| May 22, 2026 | 8.88 | 9.03 | 8.75 | 8.96 | 8.96 | 1.13% | 99,003,350 |
| May 21, 2026 | 8.94 | 8.96 | 8.85 | 8.86 | 8.86 | -0.89% | 82,548,797 |
| May 20, 2026 | 8.93 | 8.97 | 8.85 | 8.94 | 8.94 | -0.11% | 94,375,260 |
| May 19, 2026 | 9.08 | 9.17 | 8.94 | 8.95 | 8.95 | -1.43% | 127,456,859 |
| May 18, 2026 | 9.04 | 9.13 | 9.01 | 9.08 | 9.08 | 0.11% | 122,357,134 |
| May 15, 2026 | 9.00 | 9.22 | 8.93 | 9.07 | 9.07 | 0.55% | 171,982,587 |
| May 14, 2026 | 9.02 | 9.13 | 8.92 | 9.02 | 9.02 | -0.11% | 121,425,400 |
| May 13, 2026 | 9.04 | 9.07 | 9.01 | 9.03 | 9.03 | - | 84,264,330 |
| May 12, 2026 | 9.08 | 9.11 | 9.02 | 9.03 | 9.03 | -0.66% | 77,713,950 |
| May 11, 2026 | 9.07 | 9.09 | 9.03 | 9.09 | 9.09 | 0.22% | 130,287,200 |
| May 8, 2026 | 9.08 | 9.13 | 9.05 | 9.07 | 9.07 | -0.22% | 89,269,030 |
| May 7, 2026 | 9.18 | 9.20 | 9.09 | 9.09 | 9.09 | -0.98% | 71,972,480 |
| May 6, 2026 | 9.27 | 9.29 | 9.16 | 9.18 | 9.18 | -0.97% | 87,935,790 |
| Apr 30, 2026 | 9.36 | 9.37 | 9.25 | 9.27 | 9.27 | -1.17% | 78,438,800 |
| Apr 29, 2026 | 9.36 | 9.39 | 9.32 | 9.38 | 9.38 | 0.11% | 61,495,030 |
| Apr 28, 2026 | 9.34 | 9.38 | 9.25 | 9.37 | 9.37 | 0.11% | 59,454,950 |
| Apr 27, 2026 | 9.44 | 9.50 | 9.34 | 9.36 | 9.36 | -0.95% | 87,281,490 |
| Apr 24, 2026 | 9.53 | 9.62 | 9.43 | 9.45 | 9.45 | -0.94% | 84,859,010 |
| Apr 23, 2026 | 9.60 | 9.65 | 9.51 | 9.54 | 9.54 | -0.73% | 80,624,660 |
| Apr 22, 2026 | 9.71 | 9.73 | 9.59 | 9.61 | 9.61 | -1.13% | 68,590,460 |
| Apr 21, 2026 | 9.78 | 9.87 | 9.70 | 9.72 | 9.72 | -0.61% | 72,849,010 |
| Apr 20, 2026 | 9.85 | 9.91 | 9.78 | 9.78 | 9.78 | -0.81% | 68,116,910 |
| Apr 17, 2026 | 9.97 | 10.00 | 9.85 | 9.86 | 9.86 | -1.40% | 57,933,030 |