Panda Financial Holding Corp., Ltd. (SHA:600599)
China · Delayed Price · Currency is CNY 7.58
+0.36 (4.99%)
Jan 30, 2026, 3:00 PM CST
SHA:600599 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 9.81 | 9.91 | 9.68 | 9.68 | 9.68 | -1.33% | 1,815,501 |
| Dec 8, 2025 | 10.00 | 10.00 | 9.69 | 9.81 | 9.81 | -1.80% | 2,354,200 |
| Dec 5, 2025 | 9.86 | 10.15 | 9.68 | 9.99 | 9.99 | 2.04% | 2,502,880 |
| Dec 4, 2025 | 10.12 | 10.26 | 9.61 | 9.79 | 9.79 | -3.17% | 3,284,700 |
| Dec 3, 2025 | 10.46 | 10.46 | 10.00 | 10.11 | 10.11 | -2.13% | 2,379,300 |
| Dec 2, 2025 | 10.39 | 10.46 | 10.20 | 10.33 | 10.33 | -1.15% | 1,812,569 |
| Dec 1, 2025 | 10.41 | 10.50 | 10.28 | 10.45 | 10.45 | 0.97% | 2,430,785 |
| Nov 28, 2025 | 10.66 | 10.66 | 10.21 | 10.35 | 10.35 | -2.73% | 4,195,600 |
| Nov 27, 2025 | 10.68 | 10.85 | 10.40 | 10.64 | 10.64 | 1.53% | 3,544,001 |
| Nov 26, 2025 | 10.73 | 10.84 | 10.45 | 10.48 | 10.48 | -0.57% | 5,407,102 |
| Nov 25, 2025 | 10.10 | 10.54 | 10.05 | 10.54 | 10.54 | 4.98% | 3,917,600 |
| Nov 24, 2025 | 9.70 | 10.04 | 9.57 | 10.04 | 10.04 | 5.02% | 3,676,894 |
| Nov 21, 2025 | 10.00 | 10.06 | 9.56 | 9.56 | 9.56 | -4.97% | 4,673,400 |
| Nov 20, 2025 | 10.23 | 10.34 | 9.98 | 10.06 | 10.06 | -2.14% | 3,207,404 |
| Nov 19, 2025 | 10.41 | 10.68 | 10.07 | 10.28 | 10.28 | -1.63% | 4,819,000 |