Panda Financial Holding Corp., Ltd. (SHA:600599)
China · Delayed Price · Currency is CNY 8.37
-0.08 (-0.95%)
Oct 24, 2025, 2:45 PM CST
SHA:600599 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 8.45 | 8.48 | 8.33 | 8.36 | 8.36 | -1.07% | 2,384,601 |
| Oct 23, 2025 | 8.35 | 8.48 | 8.34 | 8.45 | 8.45 | 1.20% | 2,774,701 |
| Oct 22, 2025 | 8.43 | 8.62 | 8.33 | 8.35 | 8.35 | -0.71% | 3,057,000 |
| Oct 21, 2025 | 8.53 | 8.74 | 8.34 | 8.41 | 8.41 | 0.96% | 6,014,000 |
| Oct 20, 2025 | 8.05 | 8.33 | 7.97 | 8.33 | 8.33 | 5.04% | 1,990,000 |
| Oct 17, 2025 | 8.02 | 8.13 | 7.91 | 7.93 | 7.93 | -1.98% | 1,725,400 |
| Oct 16, 2025 | 8.16 | 8.42 | 8.06 | 8.09 | 8.09 | -0.74% | 3,540,100 |
| Oct 15, 2025 | 7.76 | 8.15 | 7.72 | 8.15 | 8.15 | 5.03% | 1,773,300 |
| Oct 14, 2025 | 7.69 | 7.85 | 7.69 | 7.76 | 7.76 | 0.78% | 1,515,700 |
| Oct 13, 2025 | 7.60 | 7.74 | 7.51 | 7.70 | 7.70 | -1.28% | 1,577,501 |
| Oct 10, 2025 | 7.70 | 7.87 | 7.63 | 7.80 | 7.80 | 0.91% | 1,595,100 |
| Oct 9, 2025 | 7.83 | 7.83 | 7.46 | 7.73 | 7.73 | -1.53% | 3,155,800 |
| Sep 30, 2025 | 7.99 | 8.02 | 7.81 | 7.85 | 7.85 | -1.26% | 2,837,500 |
| Sep 29, 2025 | 8.05 | 8.05 | 7.92 | 7.95 | 7.95 | -1.00% | 1,527,300 |
| Sep 26, 2025 | 8.09 | 8.11 | 8.02 | 8.03 | 8.03 | -0.99% | 1,468,300 |
| Sep 25, 2025 | 8.12 | 8.22 | 8.09 | 8.11 | 8.11 | -0.25% | 1,593,100 |
| Sep 24, 2025 | 8.07 | 8.16 | 8.06 | 8.13 | 8.13 | 0.25% | 1,416,200 |
| Sep 23, 2025 | 8.23 | 8.35 | 8.05 | 8.11 | 8.11 | -2.05% | 2,352,610 |
| Sep 22, 2025 | 8.15 | 8.46 | 8.05 | 8.28 | 8.28 | 1.60% | 3,515,291 |
| Sep 19, 2025 | 8.08 | 8.30 | 8.07 | 8.15 | 8.15 | 0.87% | 2,130,500 |
| Sep 18, 2025 | 8.19 | 8.20 | 8.01 | 8.08 | 8.08 | -1.34% | 2,404,301 |
| Sep 17, 2025 | 8.29 | 8.29 | 8.18 | 8.19 | 8.19 | -1.33% | 2,043,200 |
| Sep 16, 2025 | 8.20 | 8.36 | 8.16 | 8.30 | 8.30 | 1.34% | 2,067,101 |
| Sep 15, 2025 | 8.26 | 8.30 | 8.12 | 8.19 | 8.19 | -1.44% | 2,273,700 |
| Sep 12, 2025 | 8.37 | 8.41 | 8.30 | 8.31 | 8.31 | -0.72% | 1,881,990 |
| Sep 11, 2025 | 8.44 | 8.47 | 8.28 | 8.37 | 8.37 | -1.30% | 2,680,100 |
| Sep 10, 2025 | 8.46 | 8.54 | 8.42 | 8.48 | 8.48 | 0.59% | 1,757,900 |
| Sep 9, 2025 | 8.55 | 8.55 | 8.43 | 8.43 | 8.43 | -1.40% | 1,913,901 |
| Sep 8, 2025 | 8.53 | 8.60 | 8.45 | 8.55 | 8.55 | 0.59% | 2,505,401 |
| Sep 5, 2025 | 8.38 | 8.55 | 8.28 | 8.50 | 8.50 | 1.92% | 2,762,045 |
| Sep 4, 2025 | 8.48 | 8.54 | 8.26 | 8.34 | 8.34 | -2.80% | 3,519,800 |
| Sep 3, 2025 | 9.11 | 9.18 | 8.58 | 8.58 | 8.58 | -4.98% | 5,202,700 |
| Sep 2, 2025 | 8.85 | 9.13 | 8.70 | 9.03 | 9.03 | 2.61% | 6,445,476 |
| Sep 1, 2025 | 8.42 | 8.80 | 8.34 | 8.80 | 8.80 | 5.01% | 5,367,554 |
| Aug 29, 2025 | 8.53 | 8.53 | 8.28 | 8.38 | 8.38 | -1.30% | 4,938,116 |
| Aug 28, 2025 | 8.07 | 8.49 | 8.07 | 8.49 | 8.49 | 4.94% | 8,363,919 |
| Aug 27, 2025 | 8.21 | 8.31 | 8.05 | 8.09 | 8.09 | -1.94% | 3,615,500 |
| 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 |