Panda Financial Holding Corp., Ltd. (SHA:600599)
China · Delayed Price · Currency is CNY 5.66
-0.01 (-0.18%)
Feb 27, 2026, 3:00 PM CST
SHA:600599 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5.54 | 5.77 | 5.53 | 5.66 | 5.66 | -0.18% | 3,646,278 |
| Feb 26, 2026 | 5.91 | 5.91 | 5.67 | 5.67 | 5.67 | -5.03% | 7,210,569 |
| Feb 25, 2026 | 5.90 | 6.09 | 5.77 | 5.97 | 5.97 | -1.65% | 8,056,507 |
| Feb 24, 2026 | 6.13 | 6.25 | 6.07 | 6.07 | 6.07 | -5.01% | 2,769,700 |
| Feb 13, 2026 | 6.39 | 6.48 | 6.39 | 6.39 | 6.39 | -5.05% | 1,696,200 |
| Feb 12, 2026 | 7.08 | 7.10 | 6.73 | 6.73 | 6.73 | -4.94% | 2,487,900 |
| Feb 11, 2026 | 7.10 | 7.18 | 7.08 | 7.08 | 7.08 | -0.42% | 2,855,445 |
| Feb 10, 2026 | 7.11 | 7.22 | 7.09 | 7.11 | 7.11 | -0.42% | 3,685,299 |
| Feb 9, 2026 | 7.26 | 7.27 | 7.06 | 7.14 | 7.14 | -1.79% | 4,252,401 |
| Feb 6, 2026 | 7.17 | 7.39 | 7.17 | 7.27 | 7.27 | 0.97% | 3,604,195 |
| Feb 5, 2026 | 7.07 | 7.39 | 7.07 | 7.20 | 7.20 | -0.55% | 2,593,710 |
| Feb 4, 2026 | 7.21 | 7.30 | 7.06 | 7.24 | 7.24 | -1.23% | 3,151,765 |
| Feb 3, 2026 | 7.38 | 7.57 | 7.22 | 7.33 | 7.33 | -3.30% | 4,950,328 |
| Feb 2, 2026 | 7.25 | 7.90 | 7.25 | 7.58 | 7.58 | - | 5,764,424 |
| Jan 30, 2026 | 7.35 | 7.58 | 7.34 | 7.58 | 7.58 | 4.99% | 5,427,411 |
| Jan 29, 2026 | 7.28 | 7.45 | 7.06 | 7.22 | 7.22 | -2.83% | 5,711,602 |
| Jan 28, 2026 | 7.55 | 7.73 | 7.43 | 7.43 | 7.43 | -4.99% | 6,677,114 |
| Jan 27, 2026 | 8.09 | 8.12 | 7.82 | 7.82 | 7.82 | -4.98% | 4,985,100 |
| Jan 26, 2026 | 8.12 | 8.44 | 8.12 | 8.23 | 8.23 | -3.74% | 8,620,316 |
| Jan 23, 2026 | 8.50 | 8.63 | 8.50 | 8.55 | 8.55 | -1.16% | 3,825,412 |
| Jan 22, 2026 | 8.32 | 8.69 | 8.27 | 8.65 | 8.65 | 3.97% | 4,239,412 |
| Jan 21, 2026 | 8.31 | 8.46 | 8.29 | 8.32 | 8.32 | -0.60% | 2,520,717 |
| Jan 20, 2026 | 8.29 | 8.39 | 8.24 | 8.37 | 8.37 | 0.60% | 2,785,302 |
| Jan 19, 2026 | 8.50 | 8.50 | 8.13 | 8.32 | 8.32 | -2.80% | 4,553,512 |
| Jan 16, 2026 | 8.53 | 8.75 | 8.50 | 8.56 | 8.56 | 1.18% | 3,798,001 |
| Jan 15, 2026 | 8.51 | 8.64 | 8.41 | 8.46 | 8.46 | -1.51% | 3,571,427 |
| Jan 14, 2026 | 8.56 | 8.76 | 8.39 | 8.59 | 8.59 | -1.49% | 5,864,101 |
| Jan 13, 2026 | 8.32 | 8.73 | 8.20 | 8.72 | 8.72 | 4.93% | 7,384,417 |
| Jan 12, 2026 | 8.39 | 8.40 | 8.18 | 8.31 | 8.31 | -2.12% | 6,487,219 |
| Jan 9, 2026 | 8.16 | 8.79 | 8.16 | 8.49 | 8.49 | -0.59% | 9,196,182 |
| Jan 8, 2026 | 8.54 | 8.64 | 8.54 | 8.54 | 8.54 | -5.01% | 3,698,500 |
| Jan 7, 2026 | 9.05 | 9.14 | 8.99 | 8.99 | 8.99 | -4.97% | 6,771,640 |
| Jan 6, 2026 | 8.96 | 9.79 | 8.96 | 9.46 | 9.46 | 0.32% | 13,968,189 |
| Jan 5, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -5.04% | 958,300 |
| Dec 31, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -4.98% | 892,200 |
| Dec 30, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -5.00% | 1,063,800 |
| Dec 29, 2025 | 11.00 | 11.00 | 10.88 | 11.00 | 11.00 | 4.96% | 3,081,846 |
| Dec 26, 2025 | 9.83 | 10.48 | 9.73 | 10.48 | 10.48 | 5.01% | 11,507,800 |
| Dec 25, 2025 | 10.10 | 10.30 | 9.79 | 9.98 | 9.98 | -3.20% | 9,353,582 |
| Dec 24, 2025 | 10.09 | 10.49 | 10.01 | 10.31 | 10.31 | 3.00% | 14,391,310 |
| Dec 23, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 5.04% | 553,200 |
| Dec 22, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 4.96% | 409,301 |
| Dec 19, 2025 | 9.00 | 9.24 | 8.92 | 9.08 | 9.08 | 2.95% | 4,529,604 |
| Dec 18, 2025 | 8.40 | 8.82 | 8.29 | 8.82 | 8.82 | 5.00% | 2,202,600 |
| Dec 17, 2025 | 8.68 | 8.70 | 8.11 | 8.40 | 8.40 | 0.60% | 3,332,600 |
| Dec 16, 2025 | 8.69 | 8.74 | 8.28 | 8.35 | 8.35 | -3.91% | 3,558,800 |
| Dec 15, 2025 | 8.52 | 8.84 | 8.50 | 8.69 | 8.69 | -1.59% | 3,459,821 |
| Dec 12, 2025 | 9.33 | 9.46 | 8.83 | 8.83 | 8.83 | -4.95% | 4,497,900 |
| Dec 11, 2025 | 9.45 | 9.81 | 9.28 | 9.29 | 9.29 | -1.59% | 2,518,500 |
| Dec 10, 2025 | 9.63 | 9.67 | 9.36 | 9.44 | 9.44 | -2.48% | 3,119,601 |