Panda Financial Holding Corp., Ltd. (SHA:600599)
8.26
+0.01 (0.12%)
Aug 27, 2025, 9:45 AM CST
SHA:600599 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 26, 2025 | 8.19 | 8.32 | 8.16 | 8.25 | 8.25 | 0.73% | 3,957,103 |
Aug 25, 2025 | 8.18 | 8.30 | 8.14 | 8.19 | 8.19 | - | 3,996,000 |
Aug 22, 2025 | 8.34 | 8.34 | 8.16 | 8.19 | 8.19 | -1.92% | 3,613,400 |
Aug 21, 2025 | 8.28 | 8.46 | 8.24 | 8.35 | 8.35 | 0.36% | 3,360,701 |
Aug 20, 2025 | 8.24 | 8.33 | 8.22 | 8.32 | 8.32 | 0.12% | 2,647,800 |
Aug 19, 2025 | 8.13 | 8.42 | 8.09 | 8.31 | 8.31 | 2.59% | 4,753,000 |
Aug 18, 2025 | 8.12 | 8.25 | 8.08 | 8.10 | 8.10 | -0.25% | 3,476,111 |
Aug 15, 2025 | 8.05 | 8.23 | 8.04 | 8.12 | 8.12 | 0.87% | 2,799,011 |
Aug 14, 2025 | 8.09 | 8.21 | 8.03 | 8.05 | 8.05 | -0.37% | 2,593,500 |
Aug 13, 2025 | 8.13 | 8.34 | 8.06 | 8.08 | 8.08 | -0.86% | 3,394,900 |
Aug 12, 2025 | 8.25 | 8.27 | 8.06 | 8.15 | 8.15 | -1.09% | 3,041,200 |
Aug 11, 2025 | 8.24 | 8.45 | 8.16 | 8.24 | 8.24 | 0.73% | 4,394,400 |
Aug 8, 2025 | 8.26 | 8.47 | 8.13 | 8.18 | 8.18 | 0.74% | 8,761,824 |
Aug 7, 2025 | 7.76 | 8.12 | 7.70 | 8.12 | 8.12 | 5.05% | 5,207,203 |
Aug 6, 2025 | 7.67 | 7.73 | 7.64 | 7.73 | 7.73 | 0.39% | 1,513,804 |
Aug 5, 2025 | 7.60 | 7.75 | 7.58 | 7.70 | 7.70 | 0.39% | 1,674,500 |
Aug 4, 2025 | 7.57 | 7.68 | 7.42 | 7.67 | 7.67 | 0.66% | 1,957,800 |
Aug 1, 2025 | 7.63 | 7.67 | 7.56 | 7.62 | 7.62 | -0.39% | 2,092,201 |
Jul 31, 2025 | 7.80 | 7.84 | 7.63 | 7.65 | 7.65 | -0.65% | 3,014,400 |
Jul 30, 2025 | 7.77 | 7.77 | 7.67 | 7.70 | 7.70 | -0.90% | 1,761,200 |
Jul 29, 2025 | 7.84 | 7.89 | 7.75 | 7.77 | 7.77 | -1.02% | 2,384,203 |
Jul 28, 2025 | 7.74 | 7.88 | 7.61 | 7.85 | 7.85 | 1.16% | 3,836,701 |
Jul 25, 2025 | 7.66 | 7.88 | 7.66 | 7.76 | 7.76 | 0.78% | 3,064,908 |
Jul 24, 2025 | 7.65 | 7.74 | 7.62 | 7.70 | 7.70 | 0.52% | 2,472,208 |
Jul 23, 2025 | 7.63 | 7.69 | 7.61 | 7.66 | 7.66 | 0.26% | 2,063,800 |
Jul 22, 2025 | 7.73 | 7.73 | 7.61 | 7.64 | 7.64 | -1.04% | 3,080,500 |
Jul 21, 2025 | 7.76 | 7.76 | 7.60 | 7.72 | 7.72 | -0.77% | 2,993,102 |
Jul 18, 2025 | 7.87 | 7.90 | 7.75 | 7.78 | 7.78 | -1.52% | 2,856,600 |
Jul 17, 2025 | 7.75 | 8.06 | 7.74 | 7.90 | 7.90 | 2.20% | 4,586,800 |
Jul 16, 2025 | 7.75 | 7.83 | 7.69 | 7.73 | 7.73 | -0.90% | 2,240,900 |
Jul 15, 2025 | 7.57 | 7.86 | 7.42 | 7.80 | 7.80 | 2.36% | 4,366,201 |
Jul 14, 2025 | 7.72 | 7.73 | 7.61 | 7.62 | 7.62 | -1.17% | 1,944,400 |
Jul 11, 2025 | 7.66 | 7.72 | 7.58 | 7.71 | 7.71 | 0.52% | 2,244,602 |
Jul 10, 2025 | 7.64 | 7.72 | 7.61 | 7.67 | 7.67 | 0.13% | 1,896,901 |
Jul 9, 2025 | 7.77 | 7.78 | 7.66 | 7.66 | 7.66 | -1.29% | 2,605,900 |
Jul 8, 2025 | 7.80 | 7.82 | 7.71 | 7.76 | 7.76 | -0.13% | 2,645,200 |
Jul 7, 2025 | 7.75 | 7.86 | 7.67 | 7.77 | 7.77 | -0.26% | 2,243,000 |
Jul 4, 2025 | 8.00 | 8.01 | 7.70 | 7.79 | 7.79 | -2.50% | 3,139,725 |
Jul 3, 2025 | 8.06 | 8.15 | 7.92 | 7.99 | 7.99 | -0.12% | 3,252,300 |
Jul 2, 2025 | 8.01 | 8.09 | 7.92 | 8.00 | 8.00 | -0.74% | 2,847,400 |
Jul 1, 2025 | 8.06 | 8.17 | 7.96 | 8.06 | 8.06 | - | 2,857,400 |
Jun 30, 2025 | 7.99 | 8.09 | 7.99 | 8.06 | 8.06 | 1.00% | 3,961,826 |
Jun 27, 2025 | 7.80 | 8.11 | 7.76 | 7.98 | 7.98 | 2.31% | 4,087,900 |
Jun 26, 2025 | 7.84 | 8.03 | 7.74 | 7.80 | 7.80 | -0.64% | 4,392,400 |
Jun 25, 2025 | 7.81 | 7.97 | 7.76 | 7.85 | 7.85 | 0.38% | 3,189,401 |
Jun 24, 2025 | 7.66 | 7.97 | 7.65 | 7.82 | 7.82 | 2.09% | 3,763,300 |
Jun 23, 2025 | 7.55 | 7.73 | 7.32 | 7.66 | 7.66 | 1.06% | 2,914,500 |
Jun 20, 2025 | 7.57 | 7.80 | 7.54 | 7.58 | 7.58 | -2.32% | 3,840,400 |
Jun 19, 2025 | 8.14 | 8.18 | 7.75 | 7.76 | 7.76 | -4.90% | 4,983,700 |
Jun 18, 2025 | 8.33 | 8.46 | 8.13 | 8.16 | 8.16 | -2.04% | 3,706,218 |