Panda Financial Holding Corp., Ltd. (SHA:600599)
China · Delayed Price · Currency is CNY 4.450
+0.210 (4.95%)
Apr 23, 2026, 3:00 PM CST
SHA:600599 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 3.93 | 4.30 | 3.93 | 4.24 | 4.24 | 3.16% | 5,031,706 |
| Apr 21, 2026 | 3.92 | 4.11 | 3.92 | 4.11 | 4.11 | 5.12% | 4,852,828 |
| Apr 20, 2026 | 3.92 | 4.01 | 3.91 | 3.91 | 3.91 | -5.10% | 4,428,311 |
| Apr 17, 2026 | 4.03 | 4.30 | 4.01 | 4.12 | 4.12 | 0.24% | 3,817,100 |
| Apr 16, 2026 | 4.11 | 4.33 | 4.11 | 4.11 | 4.11 | -5.08% | 5,846,031 |
| Apr 15, 2026 | 3.92 | 4.33 | 3.92 | 4.33 | 4.33 | 5.10% | 7,129,025 |
| Apr 14, 2026 | 4.15 | 4.28 | 4.11 | 4.12 | 4.12 | -4.85% | 6,234,026 |
| Apr 13, 2026 | 4.33 | 4.54 | 4.33 | 4.33 | 4.33 | -5.04% | 6,468,801 |
| Apr 10, 2026 | 4.56 | 5.04 | 4.56 | 4.56 | 4.56 | -5.00% | 9,931,858 |
| Apr 9, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -4.95% | 1,314,300 |
| Apr 8, 2026 | 4.57 | 5.05 | 4.57 | 5.05 | 5.05 | 4.99% | 5,830,357 |
| Apr 7, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -4.94% | 375,200 |
| Apr 3, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -5.07% | 330,900 |
| Apr 2, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -4.99% | 273,400 |
| Apr 1, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -4.92% | 428,000 |
| Mar 31, 2026 | 6.02 | 6.14 | 5.90 | 5.90 | 5.90 | -4.99% | 2,410,800 |
| Mar 30, 2026 | 6.81 | 6.81 | 6.17 | 6.21 | 6.21 | -4.31% | 10,928,869 |
| Mar 27, 2026 | 5.87 | 6.49 | 5.87 | 6.49 | 6.49 | 5.02% | 8,333,012 |
| Mar 19, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 4.92% | 998,901 |
| Mar 18, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 4.99% | 1,172,802 |
| Mar 17, 2026 | 5.61 | 5.61 | 5.60 | 5.61 | 5.61 | 5.06% | 1,733,469 |
| Mar 16, 2026 | 5.24 | 5.34 | 5.18 | 5.34 | 5.34 | 4.91% | 3,482,486 |
| Mar 13, 2026 | 4.92 | 5.09 | 4.85 | 5.09 | 5.09 | 4.95% | 5,587,701 |
| Mar 12, 2026 | 4.85 | 4.85 | 4.75 | 4.85 | 4.85 | 4.98% | 6,473,592 |
| Mar 11, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 5.00% | 337,801 |
| Mar 10, 2026 | 4.19 | 4.40 | 4.18 | 4.40 | 4.40 | 5.01% | 3,852,570 |
| Mar 9, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -4.99% | 1,117,600 |
| Mar 6, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -4.96% | 999,800 |
| Mar 5, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -4.92% | 601,600 |
| Mar 4, 2026 | 4.88 | 4.95 | 4.88 | 4.88 | 4.88 | -5.06% | 1,131,900 |
| Mar 3, 2026 | 5.32 | 5.33 | 5.14 | 5.14 | 5.14 | -4.99% | 5,175,200 |
| Mar 2, 2026 | 5.63 | 5.76 | 5.40 | 5.41 | 5.41 | -4.42% | 3,971,310 |
| 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 |